US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 86.27 86.34 86.19 86.21 2,955,812 -0.06(-0.06%)
Sep 29, 2014 86.25 86.31 86.17 86.26 9,168,230 +0.09(+0.11%)
Sep 26, 2014 86.17 86.19 86.03 86.17 2,188,973 -0.01(-0.01%)
Sep 25, 2014 86.10 86.20 86.10 86.18 1,470,548 +0.17(+0.19%)
Sep 24, 2014 86.18 86.18 85.99 86.01 1,059,006 -0.06(-0.06%)
Sep 23, 2014 86.05 86.08 85.99 86.06 892,593 +0.08(+0.09%)
Sep 22, 2014 86.01 86.05 85.93 85.99 749,774 +0.12(+0.14%)
Sep 19, 2014 85.77 85.91 85.73 85.87 1,176,937 +0.14(+0.17%)
Sep 18, 2014 85.72 85.76 85.69 85.72 895,586 +0.01(+0.01%)
Sep 17, 2014 85.91 85.99 85.71 85.72 895,143 -0.09(-0.11%)
Sep 16, 2014 85.88 85.94 85.81 85.81 1,077,051 +0.00(+0.00%)
Sep 15, 2014 85.91 85.93 85.80 85.81 1,532,457 -0.02(-0.02%)
Sep 12, 2014 85.88 85.91 85.80 85.83 1,680,328 -0.17(-0.20%)
Sep 11, 2014 86.13 86.17 85.99 86.00 953,656 -0.09(-0.10%)
Sep 10, 2014 86.10 86.13 86.05 86.09 1,233,231 -0.12(-0.14%)
Sep 09, 2014 86.25 86.30 86.19 86.21 872,695 -0.12(-0.14%)
Sep 08, 2014 86.51 86.55 86.33 86.33 1,133,152 -0.09(-0.10%)
Sep 05, 2014 86.47 86.55 86.35 86.41 1,010,585 -0.05(-0.05%)
Sep 04, 2014 86.47 86.55 86.38 86.46 1,656,698 -0.11(-0.13%)
Sep 03, 2014 86.43 86.58 86.41 86.57 1,660,145 +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.