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 (%)
Apr 29, 2016 89.57 89.66 89.52 89.63 6,325,712 -0.01(-0.01%)
Apr 28, 2016 89.46 89.68 89.39 89.64 11,636,277 +0.18(+0.20%)
Apr 27, 2016 89.34 89.46 89.17 89.46 2,891,521 +0.27(+0.30%)
Apr 26, 2016 89.30 89.30 89.09 89.19 2,877,945 -0.04(-0.05%)
Apr 25, 2016 89.33 89.39 89.22 89.23 3,858,653 -0.10(-0.11%)
Apr 22, 2016 89.43 89.49 89.33 89.33 4,696,000 +0.01(+0.01%)
Apr 21, 2016 89.33 89.40 89.27 89.32 3,331,575 -0.12(-0.14%)
Apr 20, 2016 89.73 89.74 89.40 89.44 2,939,755 -0.22(-0.24%)
Apr 19, 2016 89.67 89.72 89.53 89.66 2,498,175 -0.01(-0.01%)
Apr 18, 2016 89.64 89.68 89.55 89.67 2,655,757 -0.01(-0.01%)
Apr 15, 2016 89.56 89.70 89.52 89.68 1,954,367 +0.25(+0.28%)
Apr 14, 2016 89.52 89.56 89.43 89.43 4,449,732 -0.15(-0.17%)
Apr 13, 2016 89.51 89.65 89.46 89.58 2,188,981 +0.04(+0.05%)
Apr 12, 2016 89.60 89.60 89.43 89.54 2,455,278 -0.15(-0.16%)
Apr 11, 2016 89.61 89.69 89.52 89.69 2,126,064 +0.06(+0.07%)
Apr 08, 2016 89.72 89.72 89.56 89.62 2,868,283 -0.09(-0.10%)
Apr 07, 2016 89.70 89.76 89.53 89.71 2,321,193 +0.19(+0.22%)
Apr 06, 2016 89.56 89.56 89.41 89.52 2,508,381 -0.02(-0.02%)
Apr 05, 2016 89.68 89.70 89.48 89.53 3,654,892 +0.12(+0.14%)
Apr 04, 2016 89.39 89.45 89.32 89.41 3,929,592 +0.09(+0.10%)
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.