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 (%)
Aug 30, 2013 80.69 80.78 80.55 80.55 2,202,591 -0.13(-0.16%)
Aug 29, 2013 80.45 80.71 80.39 80.68 627,919 +0.16(+0.20%)
Aug 28, 2013 80.63 80.63 80.49 80.52 855,117 -0.15(-0.18%)
Aug 27, 2013 80.62 80.73 80.51 80.67 891,292 +0.21(+0.26%)
Aug 26, 2013 80.47 80.47 80.39 80.46 1,216,625 +0.14(+0.18%)
Aug 23, 2013 80.04 80.34 79.97 80.31 862,610 +0.27(+0.33%)
Aug 22, 2013 80.02 80.09 79.88 80.05 1,083,337 +0.10(+0.12%)
Aug 21, 2013 80.17 80.27 79.95 79.95 865,401 -0.30(-0.37%)
Aug 20, 2013 80.20 80.27 80.16 80.24 1,298,310 +0.24(+0.29%)
Aug 19, 2013 80.23 80.23 79.99 80.01 967,857 -0.25(-0.31%)
Aug 16, 2013 80.55 80.55 80.20 80.26 1,025,007 -0.23(-0.28%)
Aug 15, 2013 80.56 80.65 80.43 80.49 1,009,481 -0.29(-0.36%)
Aug 14, 2013 80.81 80.88 80.77 80.78 993,348 -0.11(-0.13%)
Aug 13, 2013 80.90 80.96 80.78 80.88 692,354 -0.33(-0.40%)
Aug 12, 2013 81.35 81.35 81.15 81.21 940,638 -0.05(-0.07%)
Aug 09, 2013 81.19 81.29 81.13 81.26 513,948 +0.05(+0.07%)
Aug 08, 2013 81.22 81.31 81.16 81.21 1,119,054 +0.11(+0.14%)
Aug 07, 2013 81.09 81.17 81.05 81.09 607,113 +0.11(+0.13%)
Aug 06, 2013 81.03 81.07 80.96 80.99 785,448 -0.08(-0.10%)
Aug 05, 2013 81.09 81.11 80.95 81.07 1,538,294 +0.04(+0.05%)
Aug 02, 2013 81.00 81.12 80.93 81.03 1,113,767 +0.27(+0.34%)
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.