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 (%)
Sep 30, 2015 87.13 87.25 87.10 87.21 3,922,042 +0.03(+0.04%)
Sep 29, 2015 87.10 87.23 87.05 87.18 1,893,155 +0.14(+0.16%)
Sep 28, 2015 86.90 87.08 86.84 87.05 2,367,604 +0.21(+0.24%)
Sep 25, 2015 86.88 86.94 86.78 86.84 1,539,719 -0.15(-0.17%)
Sep 24, 2015 87.14 87.16 86.94 86.99 3,392,339 +0.11(+0.13%)
Sep 23, 2015 86.98 86.98 86.83 86.88 1,962,661 -0.07(-0.08%)
Sep 22, 2015 86.90 87.06 86.85 86.95 2,569,192 +0.21(+0.24%)
Sep 21, 2015 86.89 86.89 86.66 86.75 2,922,236 -0.23(-0.27%)
Sep 18, 2015 86.96 87.06 86.87 86.98 5,667,237 +0.07(+0.08%)
Sep 17, 2015 86.34 86.90 86.28 86.90 2,456,833 +0.54(+0.63%)
Sep 16, 2015 86.43 86.48 86.28 86.36 2,274,247 -0.07(-0.08%)
Sep 15, 2015 86.75 86.75 86.36 86.43 1,936,413 -0.39(-0.45%)
Sep 14, 2015 86.90 86.90 86.79 86.82 1,939,378 +0.02(+0.03%)
Sep 11, 2015 86.79 86.89 86.76 86.80 2,514,927 +0.10(+0.12%)
Sep 10, 2015 86.75 86.76 86.60 86.70 3,221,951 -0.10(-0.11%)
Sep 09, 2015 86.58 86.82 86.52 86.79 3,632,879 +0.03(+0.04%)
Sep 08, 2015 86.72 86.79 86.68 86.76 2,676,679 -0.21(-0.24%)
Sep 04, 2015 86.90 86.97 86.97 86.97 2,196,377 +0.18(+0.21%)
Sep 03, 2015 86.80 86.85 86.65 86.79 2,431,374 +0.13(+0.15%)
Sep 02, 2015 86.69 86.79 86.60 86.66 4,324,707 -0.11(-0.13%)
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.