US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,687 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.50 90.64 3,369,689 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,164 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,835 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,496 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,615 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.11 90.13 2,465,919 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,424 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,704 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,678 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,952 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.74 89.74 2,128,433 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,618 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,052 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.74 89.93 3,447,944 +0.04(+0.05%)
Mar 09, 2016 89.88 89.97 89.79 89.89 1,790,156 -0.04(-0.05%)
Mar 08, 2016 90.02 90.11 89.88 89.93 2,418,663 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,271 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.74 5,437,708 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.88 4,428,094 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,198,986 -0.10(-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.