US Aggregate Bond Ishares Core ETF (NY: AGG )

97.93 -0.13 (-0.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 82.07 82.16 81.92 81.92 2,165,609 -0.13(-0.16%)
Aug 29, 2013 81.82 82.09 81.76 82.05 617,376 +0.16(+0.20%)
Aug 28, 2013 82.01 82.01 81.86 81.89 840,759 -0.15(-0.18%)
Aug 27, 2013 82.00 82.11 81.88 82.04 876,326 +0.21(+0.26%)
Aug 26, 2013 81.85 81.85 81.76 81.83 1,196,197 +0.15(+0.18%)
Aug 23, 2013 81.41 81.71 81.34 81.68 848,126 +0.27(+0.33%)
Aug 22, 2013 81.39 81.45 81.24 81.41 1,065,148 +0.10(+0.12%)
Aug 21, 2013 81.54 81.65 81.31 81.31 850,871 -0.30(-0.37%)
Aug 20, 2013 81.57 81.64 81.53 81.61 1,276,510 +0.24(+0.29%)
Aug 19, 2013 81.60 81.60 81.35 81.38 951,606 -0.25(-0.31%)
Aug 16, 2013 81.92 81.92 81.57 81.63 1,007,796 -0.23(-0.28%)
Aug 15, 2013 81.94 82.02 81.81 81.86 992,532 -0.29(-0.36%)
Aug 14, 2013 82.19 82.26 82.15 82.15 976,670 -0.11(-0.13%)
Aug 13, 2013 82.29 82.34 82.16 82.26 680,729 -0.33(-0.40%)
Aug 12, 2013 82.74 82.74 82.53 82.59 924,844 -0.05(-0.07%)
Aug 09, 2013 82.58 82.68 82.51 82.65 505,318 +0.05(+0.07%)
Aug 08, 2013 82.61 82.69 82.55 82.59 1,100,265 +0.12(+0.14%)
Aug 07, 2013 82.47 82.56 82.43 82.48 596,919 +0.11(+0.13%)
Aug 06, 2013 82.42 82.46 82.34 82.37 772,260 -0.08(-0.10%)
Aug 05, 2013 82.48 82.49 82.33 82.46 1,512,465 +0.04(+0.05%)
Aug 02, 2013 82.38 82.50 82.31 82.42 1,095,066 +0.28(+0.34%)
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.