US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 92.09 92.22 91.98 92.04 5,965,328 -0.08(-0.08%)
May 30, 2018 92.11 92.22 91.99 92.12 3,652,917 -0.23(-0.25%)
May 29, 2018 91.96 92.51 91.92 92.35 4,041,737 +0.61(+0.66%)
May 25, 2018 91.75 91.75 91.75 0 +0.20(+0.22%)
May 24, 2018 91.49 91.61 91.49 91.55 3,358,111 +0.25(+0.27%)
May 23, 2018 91.21 91.34 91.19 91.30 7,011,496 +0.25(+0.28%)
May 22, 2018 91.06 91.10 91.02 91.05 2,598,275 +0.00(+0.00%)
May 21, 2018 91.02 91.10 90.99 91.05 2,258,077 +0.01(+0.01%)
May 18, 2018 90.92 91.06 90.92 91.04 2,488,107 +0.23(+0.26%)
May 17, 2018 90.94 90.96 90.78 90.80 3,225,923 -0.12(-0.13%)
May 16, 2018 91.09 91.14 90.91 90.93 2,865,627 -0.10(-0.11%)
May 15, 2018 91.20 91.20 90.94 91.03 2,505,829 -0.41(-0.44%)
May 14, 2018 91.46 91.51 91.42 91.44 2,525,564 -0.09(-0.09%)
May 11, 2018 91.56 91.56 91.44 91.52 2,352,735 +0.04(+0.05%)
May 10, 2018 91.43 91.49 91.38 91.48 2,425,188 +0.21(+0.23%)
May 09, 2018 91.26 91.33 91.23 91.27 2,900,308 -0.10(-0.11%)
May 08, 2018 91.35 91.43 91.30 91.38 2,997,709 -0.10(-0.11%)
May 07, 2018 91.54 91.54 91.44 91.48 1,773,929 -0.04(-0.05%)
May 04, 2018 91.57 91.58 91.39 91.52 2,680,086 +0.06(+0.07%)
May 03, 2018 91.49 91.60 91.45 91.46 5,204,089 +0.10(+0.11%)
May 02, 2018 91.38 91.45 91.31 91.36 2,961,913 +0.00(+0.00%)
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.