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 (%)
Sep 30, 2014 84.82 84.89 84.75 84.76 3,006,183 -0.05(-0.06%)
Sep 29, 2014 84.80 84.86 84.72 84.82 9,324,468 +0.09(+0.11%)
Sep 26, 2014 84.72 84.75 84.58 84.72 2,226,276 -0.01(-0.01%)
Sep 25, 2014 84.66 84.75 84.66 84.73 1,495,608 +0.16(+0.19%)
Sep 24, 2014 84.74 84.74 84.55 84.57 1,077,053 -0.05(-0.06%)
Sep 23, 2014 84.61 84.64 84.55 84.62 907,804 +0.08(+0.09%)
Sep 22, 2014 84.57 84.61 84.49 84.55 762,551 +0.12(+0.14%)
Sep 19, 2014 84.34 84.47 84.30 84.43 1,196,993 +0.14(+0.17%)
Sep 18, 2014 84.29 84.33 84.25 84.29 910,848 +0.01(+0.01%)
Sep 17, 2014 84.48 84.55 84.27 84.28 910,397 -0.09(-0.11%)
Sep 16, 2014 84.44 84.50 84.37 84.37 1,095,405 +0.00(+0.00%)
Sep 15, 2014 84.47 84.49 84.36 84.37 1,558,572 -0.02(-0.02%)
Sep 12, 2014 84.44 84.48 84.36 84.39 1,708,963 -0.17(-0.20%)
Sep 11, 2014 84.68 84.72 84.55 84.56 969,908 -0.09(-0.10%)
Sep 10, 2014 84.66 84.68 84.61 84.65 1,254,247 -0.12(-0.14%)
Sep 09, 2014 84.81 84.86 84.75 84.76 887,567 -0.12(-0.14%)
Sep 08, 2014 85.06 85.10 84.88 84.88 1,152,462 -0.09(-0.10%)
Sep 05, 2014 85.02 85.10 84.90 84.96 1,027,807 -0.05(-0.05%)
Sep 04, 2014 85.02 85.10 84.93 85.01 1,684,931 -0.11(-0.13%)
Sep 03, 2014 84.98 85.13 84.96 85.12 1,688,436 +0.09(+0.11%)
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.