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 (%)
Jan 31, 2013 83.93 84.00 83.90 84.00 2,588,788 +0.08(+0.09%)
Jan 30, 2013 83.87 83.93 83.82 83.93 1,790,050 -0.04(-0.05%)
Jan 29, 2013 84.02 84.08 83.90 83.97 1,100,746 -0.05(-0.06%)
Jan 28, 2013 83.92 84.03 83.91 84.02 1,403,007 -0.12(-0.14%)
Jan 25, 2013 84.16 84.23 84.08 84.14 1,153,448 -0.21(-0.24%)
Jan 24, 2013 84.38 84.43 84.33 84.35 866,975 -0.11(-0.14%)
Jan 23, 2013 84.44 84.48 84.09 84.46 1,831,574 +0.09(+0.11%)
Jan 22, 2013 84.28 84.42 84.28 84.37 1,917,295 -0.05(-0.05%)
Jan 18, 2013 84.38 84.42 84.34 84.41 860,299 +0.10(+0.12%)
Jan 17, 2013 84.30 84.40 84.25 84.32 1,683,279 -0.18(-0.22%)
Jan 16, 2013 84.48 84.54 84.41 84.50 1,618,962 +0.05(+0.05%)
Jan 15, 2013 84.48 84.52 84.43 84.45 3,365,516 +0.02(+0.03%)
Jan 14, 2013 84.42 84.48 84.37 84.43 1,143,424 +0.08(+0.09%)
Jan 11, 2013 84.19 84.40 84.18 84.35 1,471,809 +0.08(+0.10%)
Jan 10, 2013 84.24 84.32 84.20 84.27 1,483,131 -0.01(-0.01%)
Jan 09, 2013 84.35 84.35 84.25 84.28 1,769,942 -0.06(-0.07%)
Jan 08, 2013 84.31 84.38 84.28 84.34 2,344,965 +0.08(+0.09%)
Jan 07, 2013 84.31 84.33 84.22 84.26 2,436,824 -0.05(-0.05%)
Jan 04, 2013 84.16 84.32 84.13 84.31 1,690,942 +0.09(+0.11%)
Jan 03, 2013 84.48 84.53 84.19 84.22 2,316,610 -0.21(-0.25%)
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.