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 (%)
May 31, 2016 89.41 89.69 89.37 89.64 4,160,304 +0.06(+0.06%)
May 27, 2016 89.62 89.58 89.58 89.58 2,673,377 -0.02(-0.02%)
May 26, 2016 89.59 89.67 89.53 89.60 1,994,176 +0.14(+0.15%)
May 25, 2016 89.51 89.52 89.39 89.46 3,387,571 +0.02(+0.02%)
May 24, 2016 89.53 89.53 89.35 89.45 2,173,330 -0.05(-0.05%)
May 23, 2016 89.51 89.56 89.42 89.49 2,771,610 -0.02(-0.02%)
May 20, 2016 89.51 89.58 89.43 89.51 3,279,620 +0.06(+0.06%)
May 19, 2016 89.45 89.53 89.40 89.45 4,275,182 +0.06(+0.06%)
May 18, 2016 89.71 89.72 89.33 89.40 2,347,404 -0.37(-0.41%)
May 17, 2016 89.91 89.92 89.77 89.77 2,185,511 -0.12(-0.14%)
May 16, 2016 90.04 90.04 89.87 89.89 3,870,795 -0.15(-0.17%)
May 13, 2016 89.95 90.07 89.91 90.05 1,866,456 +0.17(+0.19%)
May 12, 2016 89.82 89.96 89.82 89.88 2,394,339 -0.08(-0.09%)
May 11, 2016 89.93 90.09 89.90 89.96 3,096,038 +0.00(+0.00%)
May 10, 2016 89.90 89.96 89.88 89.96 2,598,068 +0.04(+0.05%)
May 09, 2016 89.97 90.00 89.89 89.92 2,684,075 +0.06(+0.06%)
May 06, 2016 89.98 89.98 89.86 89.86 3,357,417 -0.14(-0.15%)
May 05, 2016 89.82 90.01 89.72 90.00 3,714,845 +0.23(+0.25%)
May 04, 2016 89.81 89.83 89.69 89.77 3,606,747 +0.04(+0.05%)
May 03, 2016 89.79 89.83 89.68 89.73 3,760,288 +0.17(+0.19%)
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.