US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 86.37 86.35 86.35 86.35 3,180,285 +0.02(+0.03%)
Dec 30, 2014 86.42 86.46 86.27 86.33 2,639,202 +0.09(+0.11%)
Dec 29, 2014 86.21 86.30 86.13 86.24 2,804,523 +0.18(+0.21%)
Dec 26, 2014 86.04 86.16 85.96 86.06 1,434,524 +0.04(+0.05%)
Dec 24, 2014 85.97 86.02 86.02 86.02 1,175,630 +0.09(+0.11%)
Dec 23, 2014 86.20 86.27 85.89 85.92 3,570,883 -0.40(-0.46%)
Dec 22, 2014 86.24 86.33 86.18 86.32 4,897,786 +0.13(+0.15%)
Dec 19, 2014 86.03 86.27 86.03 86.19 2,386,340 +0.14(+0.16%)
Dec 18, 2014 86.10 86.14 86.02 86.05 2,387,322 -0.23(-0.26%)
Dec 17, 2014 86.36 86.50 86.19 86.27 2,773,302 -0.11(-0.13%)
Dec 16, 2014 86.44 86.44 86.22 86.38 1,806,261 +0.21(+0.24%)
Dec 15, 2014 86.27 86.39 86.17 86.17 3,250,860 -0.23(-0.27%)
Dec 12, 2014 86.36 86.49 86.21 86.41 2,193,238 +0.27(+0.32%)
Dec 11, 2014 86.09 86.15 85.99 86.13 1,852,354 -0.03(-0.04%)
Dec 10, 2014 85.97 86.21 85.95 86.17 1,545,646 +0.15(+0.17%)
Dec 09, 2014 86.08 86.15 85.93 86.02 1,539,310 +0.13(+0.15%)
Dec 08, 2014 85.82 85.97 85.63 85.88 1,259,227 +0.21(+0.25%)
Dec 05, 2014 85.87 85.92 85.66 85.67 4,449,784 -0.37(-0.43%)
Dec 04, 2014 85.85 86.06 85.80 86.04 3,840,683 +0.26(+0.30%)
Dec 03, 2014 85.84 85.87 85.76 85.78 2,556,487 -0.08(-0.09%)
Dec 02, 2014 85.96 85.96 85.82 85.86 1,880,127 -0.17(-0.20%)
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.