US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 101.62 101.91 101.54 101.78 6,022,058 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,541 +0.29(+0.28%)
Oct 29, 2019 101.17 101.19 101.05 101.09 2,651,199 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.08 3,281,206 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.21 101.30 2,764,568 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.44 1,918,692 +0.03(+0.03%)
Oct 23, 2019 101.48 101.53 101.40 101.42 2,098,841 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,397 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.18 101.18 3,684,833 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,694 +0.07(+0.07%)
Oct 17, 2019 101.34 101.52 101.30 101.39 2,579,964 -0.03(-0.03%)
Oct 16, 2019 101.35 101.45 101.30 101.42 2,702,255 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,443 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,459 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,693 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,256 -0.35(-0.34%)
Oct 09, 2019 102.06 102.15 101.97 102.08 3,705,207 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,158 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,551 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,322 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,853 +0.40(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,451 +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.