US Aggregate Bond Ishares Core ETF (NY: AGG )

111.73 USD +0.37 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 111.30 111.33 111.21 111.30 3,260,284 +0.14(+0.13%)
Oct 28, 2016 111.11 111.26 111.08 111.16 1,713,818 +0.00(+0.00%)
Oct 27, 2016 111.28 111.28 111.04 111.16 2,330,676 -0.28(-0.25%)
Oct 26, 2016 111.57 111.57 111.43 111.44 2,684,013 -0.22(-0.20%)
Oct 25, 2016 111.58 111.80 111.58 111.66 2,344,414 +0.00(+0.00%)
Oct 24, 2016 111.81 111.83 111.60 111.66 1,385,635 -0.17(-0.15%)
Oct 21, 2016 111.80 111.90 111.69 111.83 1,776,977 +0.07(+0.06%)
Oct 20, 2016 111.84 111.90 111.73 111.76 1,420,763 -0.04(-0.04%)
Oct 19, 2016 111.68 111.83 111.64 111.80 1,550,019 +0.06(+0.05%)
Oct 18, 2016 111.54 111.74 111.47 111.74 1,583,035 +0.18(+0.16%)
Oct 17, 2016 111.45 111.61 111.39 111.56 1,556,795 +0.19(+0.17%)
Oct 14, 2016 111.47 111.61 111.33 111.37 2,471,532 -0.19(-0.17%)
Oct 13, 2016 111.60 111.68 111.53 111.56 1,964,801 +0.16(+0.14%)
Oct 12, 2016 111.39 111.43 111.26 111.40 1,668,515 +0.04(+0.04%)
Oct 11, 2016 111.49 111.54 111.35 111.36 2,753,285 -0.17(-0.15%)
Oct 10, 2016 111.58 111.54 111.39 111.53 1,295,404 -0.05(-0.04%)
Oct 07, 2016 111.64 111.67 111.41 111.58 1,867,638 +0.02(+0.02%)
Oct 06, 2016 111.57 111.67 111.45 111.56 2,059,449 +0.00(+0.00%)
Oct 05, 2016 111.69 111.74 111.51 111.56 3,368,692 -0.15(-0.13%)
Oct 04, 2016 112.09 112.09 111.70 111.71 5,022,435 -0.38(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.