US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 82.53 82.60 82.50 82.60 2,632,921 +0.07(+0.09%)
Jan 30, 2013 82.46 82.53 82.42 82.52 1,820,566 -0.04(-0.05%)
Jan 29, 2013 82.61 82.67 82.50 82.56 1,119,511 -0.05(-0.06%)
Jan 28, 2013 82.51 82.62 82.51 82.61 1,426,925 -0.12(-0.14%)
Jan 25, 2013 82.75 82.82 82.67 82.73 1,173,112 -0.20(-0.24%)
Jan 24, 2013 82.97 83.01 82.92 82.93 881,755 -0.11(-0.14%)
Jan 23, 2013 83.02 83.06 82.68 83.04 1,862,798 +0.09(+0.11%)
Jan 22, 2013 82.86 83.01 82.86 82.95 1,949,980 -0.04(-0.05%)
Jan 18, 2013 82.96 83.01 82.92 83.00 874,965 +0.10(+0.12%)
Jan 17, 2013 82.89 82.98 82.83 82.90 1,711,974 -0.18(-0.22%)
Jan 16, 2013 83.07 83.13 82.99 83.08 1,646,561 +0.04(+0.05%)
Jan 15, 2013 83.06 83.10 83.01 83.04 3,422,889 +0.02(+0.03%)
Jan 14, 2013 83.01 83.06 82.95 83.01 1,162,917 +0.07(+0.09%)
Jan 11, 2013 82.78 82.98 82.77 82.94 1,496,899 +0.08(+0.10%)
Jan 10, 2013 82.83 82.91 82.79 82.86 1,508,415 -0.01(-0.01%)
Jan 09, 2013 82.94 82.94 82.83 82.86 1,800,115 -0.06(-0.07%)
Jan 08, 2013 82.89 82.97 82.86 82.92 2,384,940 +0.07(+0.09%)
Jan 07, 2013 82.89 82.92 82.81 82.85 2,478,366 -0.04(-0.05%)
Jan 04, 2013 82.74 82.90 82.72 82.89 1,719,769 +0.09(+0.11%)
Jan 03, 2013 83.06 83.11 82.78 82.80 2,356,102 -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.