US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 93.61 93.74 93.61 93.73 6,255,300 +0.13(+0.14%)
Aug 30, 2017 93.58 93.63 93.55 93.60 1,774,344 -0.02(-0.02%)
Aug 29, 2017 93.76 93.76 93.57 93.62 2,465,462 +0.14(+0.15%)
Aug 28, 2017 93.49 93.55 93.43 93.48 5,274,532 +0.03(+0.04%)
Aug 25, 2017 93.39 93.51 93.36 93.45 2,741,849 +0.07(+0.07%)
Aug 24, 2017 93.41 93.48 93.34 93.38 2,477,126 -0.12(-0.13%)
Aug 23, 2017 93.42 93.51 93.36 93.50 2,232,956 +0.21(+0.23%)
Aug 22, 2017 93.34 93.37 93.24 93.29 2,347,715 -0.08(-0.09%)
Aug 21, 2017 93.36 93.42 93.32 93.37 2,024,036 +0.07(+0.07%)
Aug 18, 2017 93.39 93.47 93.25 93.31 1,843,925 -0.06(-0.06%)
Aug 17, 2017 93.20 93.37 93.16 93.37 6,367,419 +0.14(+0.15%)
Aug 16, 2017 92.96 93.29 92.96 93.23 2,305,479 +0.17(+0.18%)
Aug 15, 2017 92.97 93.11 92.97 93.06 2,565,832 -0.14(-0.15%)
Aug 14, 2017 93.21 93.26 93.13 93.20 2,703,515 -0.04(-0.05%)
Aug 11, 2017 93.14 93.30 93.08 93.24 2,254,543 +0.08(+0.08%)
Aug 10, 2017 93.09 93.22 93.07 93.16 2,361,669 +0.09(+0.10%)
Aug 09, 2017 93.24 93.24 93.06 93.07 2,720,804 +0.08(+0.09%)
Aug 08, 2017 93.07 93.09 92.92 92.98 3,029,474 -0.08(-0.09%)
Aug 07, 2017 93.09 93.11 93.01 93.07 2,780,776 -0.01(-0.01%)
Aug 04, 2017 93.09 93.11 92.95 93.08 2,711,309 -0.15(-0.16%)
Aug 03, 2017 93.15 93.30 93.13 93.23 1,750,124 +0.19(+0.20%)
Aug 02, 2017 93.10 93.15 93.04 93.04 2,655,333 -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.