Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.22 89.39 89.22 89.30 17,429,190 -0.04(-0.05%)
Oct 30, 2018 89.37 89.46 89.34 89.34 2,989,051 -0.13(-0.14%)
Oct 29, 2018 89.53 89.55 89.41 89.47 5,944,396 -0.09(-0.10%)
Oct 26, 2018 89.54 89.69 89.53 89.56 6,806,782 +0.20(+0.23%)
Oct 25, 2018 89.40 89.45 89.31 89.36 9,710,146 -0.08(-0.09%)
Oct 24, 2018 89.38 89.48 89.36 89.43 5,229,904 +0.23(+0.26%)
Oct 23, 2018 89.36 89.42 89.20 89.20 4,127,983 +0.11(+0.12%)
Oct 22, 2018 89.19 89.24 89.08 89.09 3,288,123 -0.02(-0.02%)
Oct 19, 2018 89.19 89.26 89.08 89.11 3,497,210 -0.08(-0.09%)
Oct 18, 2018 89.12 89.32 89.11 89.18 3,699,092 -0.06(-0.07%)
Oct 17, 2018 89.40 89.45 89.24 89.24 3,331,417 -0.18(-0.20%)
Oct 16, 2018 89.38 89.42 89.29 89.42 6,735,025 +0.05(+0.06%)
Oct 15, 2018 89.41 89.46 89.32 89.37 3,569,762 -0.06(-0.07%)
Oct 12, 2018 89.40 89.53 89.37 89.43 5,876,785 +0.03(+0.03%)
Oct 11, 2018 89.30 89.53 89.23 89.41 8,262,093 +0.26(+0.30%)
Oct 10, 2018 89.08 89.18 88.99 89.14 4,491,667 -0.03(-0.03%)
Oct 09, 2018 89.12 89.23 89.06 89.17 25,654,778 +0.13(+0.14%)
Oct 08, 2018 89.12 89.13 89.04 89.04 2,656,419 -0.03(-0.04%)
Oct 05, 2018 89.18 89.20 88.95 89.07 4,053,218 -0.20(-0.22%)
Oct 04, 2018 89.35 89.40 89.19 89.27 6,170,539 -0.26(-0.29%)
Oct 03, 2018 89.83 89.85 89.43 89.53 2,975,619 -0.43(-0.47%)
Oct 02, 2018 89.92 90.04 89.86 89.95 8,096,591 +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.