US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.29 82.30 82.05 82.13 2,356,448 +0.01(+0.01%)
Oct 30, 2013 82.29 82.36 82.07 82.12 646,560 -0.15(-0.18%)
Oct 29, 2013 82.14 82.27 82.11 82.27 684,906 +0.10(+0.12%)
Oct 28, 2013 82.20 82.27 82.16 82.17 1,229,360 -0.04(-0.05%)
Oct 25, 2013 82.21 82.28 82.18 82.21 636,251 +0.03(+0.04%)
Oct 24, 2013 82.31 82.31 82.16 82.18 700,016 -0.03(-0.04%)
Oct 23, 2013 82.26 82.33 82.20 82.21 912,198 -0.02(-0.03%)
Oct 22, 2013 82.19 82.26 82.14 82.23 2,065,681 +0.29(+0.35%)
Oct 21, 2013 81.94 82.00 81.88 81.95 965,195 -0.08(-0.09%)
Oct 18, 2013 82.01 82.07 81.96 82.02 830,784 +0.14(+0.17%)
Oct 17, 2013 81.82 81.96 81.78 81.88 1,349,690 +0.23(+0.28%)
Oct 16, 2013 81.28 81.66 81.25 81.66 1,017,629 +0.35(+0.43%)
Oct 15, 2013 81.49 81.51 81.28 81.31 1,244,015 -0.04(-0.05%)
Oct 14, 2013 81.52 81.53 81.33 81.34 542,464 -0.15(-0.19%)
Oct 11, 2013 81.61 81.65 81.47 81.50 1,356,113 +0.03(+0.04%)
Oct 10, 2013 81.32 81.50 81.25 81.47 2,879,697 +0.09(+0.11%)
Oct 09, 2013 81.52 81.52 81.35 81.37 1,013,617 -0.06(-0.07%)
Oct 08, 2013 81.50 81.56 81.42 81.44 534,684 -0.04(-0.05%)
Oct 07, 2013 81.62 81.63 81.46 81.47 735,255 -0.02(-0.02%)
Oct 04, 2013 81.49 81.52 81.41 81.49 733,981 -0.07(-0.08%)
Oct 03, 2013 81.41 81.61 81.41 81.56 1,189,010 +0.06(+0.07%)
Oct 02, 2013 81.51 81.59 81.44 81.50 757,946 +0.11(+0.13%)
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.