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 (%)
Nov 30, 2017 91.73 91.77 91.53 91.58 4,777,539 -0.15(-0.16%)
Nov 29, 2017 91.74 91.79 91.67 91.74 2,886,653 -0.23(-0.25%)
Nov 28, 2017 92.01 92.05 91.91 91.96 6,106,265 +0.00(+0.00%)
Nov 27, 2017 91.96 92.00 91.89 91.96 3,160,106 +0.00(+0.00%)
Nov 24, 2017 91.94 91.99 91.92 91.96 2,016,971 -0.02(-0.02%)
Nov 22, 2017 91.85 91.99 91.84 91.98 7,270,159 +0.16(+0.17%)
Nov 21, 2017 91.84 91.88 91.70 91.82 2,736,261 +0.09(+0.10%)
Nov 20, 2017 91.71 91.77 91.67 91.73 3,143,259 -0.05(-0.05%)
Nov 17, 2017 91.79 91.84 91.74 91.78 4,221,709 +0.10(+0.11%)
Nov 16, 2017 91.70 91.79 91.66 91.68 2,277,955 -0.10(-0.11%)
Nov 15, 2017 91.74 91.84 91.64 91.78 2,972,392 +0.18(+0.19%)
Nov 14, 2017 91.53 91.62 91.52 91.60 3,334,817 +0.09(+0.10%)
Nov 13, 2017 91.61 91.61 91.48 91.51 2,252,904 +0.00(+0.00%)
Nov 10, 2017 91.57 91.64 91.49 91.51 2,085,651 -0.37(-0.40%)
Nov 09, 2017 91.84 91.90 91.77 91.88 2,953,463 -0.07(-0.07%)
Nov 08, 2017 91.97 92.02 91.90 91.95 3,266,539 -0.06(-0.06%)
Nov 07, 2017 92.00 92.03 91.93 92.00 2,400,529 +0.03(+0.03%)
Nov 06, 2017 91.99 92.01 91.90 91.98 1,539,971 +0.08(+0.09%)
Nov 03, 2017 91.92 91.92 91.76 91.90 2,121,505 +0.08(+0.09%)
Nov 02, 2017 91.81 91.93 91.80 91.81 2,573,206 +0.05(+0.05%)
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.