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, 2018 89.77 89.94 89.77 89.85 17,322,034 -0.04(-0.05%)
Oct 30, 2018 89.93 90.01 89.89 89.89 2,970,674 -0.13(-0.14%)
Oct 29, 2018 90.08 90.11 89.96 90.02 5,907,849 -0.09(-0.10%)
Oct 26, 2018 90.10 90.24 90.09 90.11 6,764,933 +0.21(+0.23%)
Oct 25, 2018 89.95 90.00 89.86 89.91 9,650,447 -0.08(-0.09%)
Oct 24, 2018 89.93 90.04 89.92 89.99 5,197,750 +0.23(+0.26%)
Oct 23, 2018 89.92 89.98 89.75 89.75 4,102,604 +0.11(+0.12%)
Oct 22, 2018 89.74 89.79 89.63 89.64 3,267,907 -0.02(-0.02%)
Oct 19, 2018 89.74 89.81 89.63 89.66 3,475,709 -0.08(-0.09%)
Oct 18, 2018 89.68 89.87 89.66 89.74 3,676,350 -0.06(-0.07%)
Oct 17, 2018 89.95 90.00 89.79 89.80 3,310,935 -0.18(-0.20%)
Oct 16, 2018 89.93 89.98 89.84 89.98 6,693,617 +0.05(+0.06%)
Oct 15, 2018 89.97 90.01 89.88 89.93 3,547,815 -0.06(-0.07%)
Oct 12, 2018 89.95 90.09 89.92 89.99 5,840,654 +0.03(+0.03%)
Oct 11, 2018 89.85 90.08 89.78 89.96 8,211,297 +0.27(+0.30%)
Oct 10, 2018 89.63 89.74 89.54 89.69 4,464,052 -0.03(-0.03%)
Oct 09, 2018 89.68 89.78 89.62 89.72 25,497,050 +0.13(+0.14%)
Oct 08, 2018 89.67 89.68 89.59 89.59 2,640,087 -0.03(-0.04%)
Oct 05, 2018 89.74 89.75 89.50 89.62 4,028,298 -0.20(-0.22%)
Oct 04, 2018 89.90 89.96 89.74 89.82 6,132,602 -0.26(-0.29%)
Oct 03, 2018 90.39 90.41 89.99 90.08 2,957,325 -0.43(-0.47%)
Oct 02, 2018 90.47 90.60 90.41 90.51 8,046,812 +0.10(+0.11%)
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.