US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 86.66 86.77 86.77 86.77 4,239,937 +0.23(+0.27%)
Dec 30, 2015 86.47 86.58 86.44 86.54 4,644,865 -0.02(-0.02%)
Dec 29, 2015 86.70 86.74 86.46 86.55 3,852,204 -0.22(-0.25%)
Dec 28, 2015 86.78 86.86 86.75 86.77 4,651,135 +0.00(+0.00%)
Dec 24, 2015 86.72 86.77 86.77 86.77 1,554,515 +0.04(+0.05%)
Dec 23, 2015 86.59 86.73 86.58 86.73 4,489,976 -0.02(-0.02%)
Dec 22, 2015 86.80 86.81 86.68 86.74 5,622,642 -0.06(-0.07%)
Dec 21, 2015 86.98 87.02 86.77 86.81 4,033,378 -0.08(-0.09%)
Dec 18, 2015 86.86 86.95 86.78 86.89 4,997,479 +0.18(+0.21%)
Dec 17, 2015 86.77 86.82 86.60 86.70 6,745,483 +0.12(+0.14%)
Dec 16, 2015 86.68 86.80 86.53 86.58 3,675,470 -0.15(-0.18%)
Dec 15, 2015 86.65 86.73 86.51 86.73 3,687,110 +0.01(+0.01%)
Dec 14, 2015 87.01 87.05 86.72 86.73 4,180,990 -0.41(-0.47%)
Dec 11, 2015 87.14 87.27 87.04 87.14 2,895,598 +0.22(+0.25%)
Dec 10, 2015 86.99 86.99 86.87 86.92 2,496,601 -0.02(-0.02%)
Dec 09, 2015 86.86 87.05 86.75 86.94 3,481,454 +0.00(+0.00%)
Dec 08, 2015 87.06 87.06 86.88 86.94 2,883,660 +0.03(+0.04%)
Dec 07, 2015 86.82 87.05 86.77 86.90 2,674,070 +0.13(+0.15%)
Dec 04, 2015 86.62 86.82 86.58 86.77 2,721,824 +0.28(+0.32%)
Dec 03, 2015 86.91 86.91 86.43 86.49 5,780,399 -0.64(-0.73%)
Dec 02, 2015 87.17 87.21 87.07 87.13 3,071,997 -0.11(-0.12%)
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.