US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 79.11 79.27 79.01 79.19 1,419,063 +0.29(+0.37%)
Sep 29, 2011 78.85 79.02 78.80 78.90 1,147,002 -0.03(-0.04%)
Sep 28, 2011 78.96 78.97 78.77 78.93 1,182,372 -0.06(-0.08%)
Sep 27, 2011 78.91 79.01 78.83 78.99 1,789,985 -0.11(-0.14%)
Sep 26, 2011 79.21 79.31 79.05 79.10 1,611,138 -0.18(-0.23%)
Sep 23, 2011 79.78 79.78 79.26 79.28 1,548,000 -0.41(-0.51%)
Sep 22, 2011 79.68 79.85 79.57 79.69 1,216,505 +0.23(+0.29%)
Sep 21, 2011 79.31 79.49 79.17 79.46 1,728,114 +0.13(+0.16%)
Sep 20, 2011 79.29 79.33 79.17 79.33 975,490 +0.16(+0.20%)
Sep 19, 2011 79.24 79.29 79.15 79.17 1,093,441 +0.17(+0.22%)
Sep 16, 2011 78.88 79.00 78.78 79.00 1,231,468 +0.11(+0.15%)
Sep 15, 2011 79.00 79.06 78.88 78.88 1,455,318 -0.23(-0.29%)
Sep 14, 2011 79.04 79.19 79.01 79.11 1,481,078 +0.01(+0.02%)
Sep 13, 2011 79.14 79.16 79.01 79.10 975,098 +0.03(+0.04%)
Sep 12, 2011 79.25 79.25 79.00 79.07 1,443,156 -0.16(-0.20%)
Sep 09, 2011 79.16 79.31 79.10 79.23 1,125,806 +0.11(+0.14%)
Sep 08, 2011 79.23 79.24 79.01 79.12 1,625,892 +0.02(+0.03%)
Sep 07, 2011 79.16 79.20 79.01 79.10 1,278,464 -0.19(-0.24%)
Sep 06, 2011 79.41 79.41 79.25 79.29 1,535,055 +0.21(+0.26%)
Sep 02, 2011 79.09 79.23 78.97 79.08 1,284,474 +0.24(+0.30%)
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.