US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 85.55 85.66 85.52 85.66 4,041,579 +0.00(+0.00%)
Oct 30, 2014 85.64 85.75 85.62 85.66 3,186,194 +0.14(+0.16%)
Oct 29, 2014 85.62 85.73 85.48 85.52 2,044,494 -0.19(-0.22%)
Oct 28, 2014 85.76 85.76 85.68 85.71 1,450,286 -0.13(-0.15%)
Oct 27, 2014 85.82 85.81 85.75 85.84 1,378,910 +0.03(+0.04%)
Oct 24, 2014 85.81 85.87 85.72 85.81 1,527,833 +0.03(+0.04%)
Oct 23, 2014 85.88 85.88 85.70 85.78 2,394,144 -0.20(-0.24%)
Oct 22, 2014 85.99 86.02 85.91 85.98 4,085,325 -0.05(-0.05%)
Oct 21, 2014 86.03 86.13 85.98 86.03 3,373,161 -0.08(-0.09%)
Oct 20, 2014 86.14 86.15 86.05 86.11 1,951,050 +0.10(+0.12%)
Oct 17, 2014 86.00 86.11 85.91 86.01 2,654,583 -0.12(-0.14%)
Oct 16, 2014 86.38 86.50 86.02 86.12 2,303,903 -0.07(-0.08%)
Oct 15, 2014 86.04 87.22 86.09 86.19 2,923,919 +0.16(+0.18%)
Oct 14, 2014 85.99 86.05 85.82 86.04 4,521,325 +0.19(+0.23%)
Oct 13, 2014 85.72 85.87 85.63 85.84 1,411,655 +0.25(+0.29%)
Oct 10, 2014 85.57 85.62 85.50 85.59 2,228,802 +0.06(+0.07%)
Oct 09, 2014 85.66 85.66 85.50 85.53 1,931,165 -0.17(-0.20%)
Oct 08, 2014 85.52 85.71 85.35 85.70 3,184,175 +0.24(+0.28%)
Oct 07, 2014 85.30 85.48 85.26 85.46 2,992,087 +0.33(+0.38%)
Oct 06, 2014 85.13 85.25 85.06 85.13 2,757,451 +0.08(+0.09%)
Oct 03, 2014 85.06 85.10 84.98 85.06 3,763,729 -0.04(-0.05%)
Oct 02, 2014 85.26 85.31 85.10 85.10 6,202,602 -0.14(-0.16%)
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.