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 (%)
Aug 31, 2017 92.04 92.17 92.04 92.16 6,362,022 +0.13(+0.14%)
Aug 30, 2017 92.01 92.06 91.98 92.03 1,804,616 -0.02(-0.02%)
Aug 29, 2017 92.18 92.19 92.00 92.05 2,507,525 +0.13(+0.15%)
Aug 28, 2017 91.92 91.98 91.87 91.92 5,364,520 +0.03(+0.04%)
Aug 25, 2017 91.82 91.94 91.79 91.88 2,788,628 +0.07(+0.07%)
Aug 24, 2017 91.84 91.92 91.77 91.82 2,519,388 -0.12(-0.13%)
Aug 23, 2017 91.85 91.94 91.79 91.93 2,271,052 +0.21(+0.23%)
Aug 22, 2017 91.77 91.80 91.67 91.72 2,387,769 -0.08(-0.09%)
Aug 21, 2017 91.79 91.86 91.76 91.81 2,058,568 +0.07(+0.07%)
Aug 18, 2017 91.82 91.90 91.69 91.74 1,875,384 -0.06(-0.06%)
Aug 17, 2017 91.64 91.80 91.60 91.80 6,476,053 +0.13(+0.15%)
Aug 16, 2017 91.40 91.72 91.40 91.67 2,344,813 +0.17(+0.18%)
Aug 15, 2017 91.42 91.54 91.42 91.50 2,609,608 -0.13(-0.15%)
Aug 14, 2017 91.65 91.70 91.57 91.63 2,749,640 -0.04(-0.05%)
Aug 11, 2017 91.57 91.73 91.52 91.67 2,293,007 +0.08(+0.08%)
Aug 10, 2017 91.53 91.66 91.51 91.60 2,401,962 +0.09(+0.10%)
Aug 09, 2017 91.67 91.67 91.50 91.51 2,767,223 +0.08(+0.09%)
Aug 08, 2017 91.51 91.52 91.37 91.42 3,081,159 -0.08(-0.09%)
Aug 07, 2017 91.52 91.55 91.45 91.51 2,828,219 -0.01(-0.01%)
Aug 04, 2017 91.53 91.55 91.39 91.52 2,757,567 -0.15(-0.16%)
Aug 03, 2017 91.59 91.73 91.57 91.67 1,779,983 +0.18(+0.20%)
Aug 02, 2017 91.54 91.59 91.48 91.48 2,700,635 -0.07(-0.07%)
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.