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 (%)
Aug 31, 2011 78.31 78.38 78.10 78.11 3,426,898 -0.07(-0.09%)
Aug 30, 2011 78.14 78.30 78.05 78.18 1,553,597 +0.24(+0.31%)
Aug 29, 2011 77.86 77.94 77.81 77.93 1,613,096 -0.09(-0.11%)
Aug 26, 2011 78.12 78.16 77.88 78.02 945,888 +0.11(+0.14%)
Aug 25, 2011 77.85 77.98 77.77 77.91 907,110 +0.16(+0.20%)
Aug 24, 2011 78.11 78.11 77.70 77.76 929,881 -0.44(-0.57%)
Aug 23, 2011 78.26 78.26 78.11 78.20 1,061,352 -0.19(-0.24%)
Aug 22, 2011 78.33 78.45 78.26 78.38 1,067,943 -0.10(-0.13%)
Aug 19, 2011 78.45 78.51 78.33 78.48 1,782,961 +0.04(+0.05%)
Aug 18, 2011 78.63 78.82 78.39 78.45 1,337,762 +0.11(+0.15%)
Aug 17, 2011 78.27 78.44 78.11 78.33 1,569,398 +0.13(+0.16%)
Aug 16, 2011 77.96 78.29 77.96 78.21 1,261,770 +0.16(+0.21%)
Aug 15, 2011 78.13 78.16 77.93 78.04 1,449,796 +0.12(+0.16%)
Aug 12, 2011 77.86 78.15 77.70 77.92 3,465,965 +0.34(+0.44%)
Aug 11, 2011 78.42 78.42 77.56 77.58 3,639,858 -0.98(-1.24%)
Aug 10, 2011 78.28 78.58 78.21 78.56 1,545,476 +0.63(+0.81%)
Aug 09, 2011 77.80 78.44 77.36 77.92 2,302,754 +0.46(+0.59%)
Aug 08, 2011 77.52 77.61 77.40 77.46 2,899,898 +0.04(+0.05%)
Aug 05, 2011 77.73 77.93 77.34 77.43 3,062,342 -0.51(-0.66%)
Aug 04, 2011 77.61 78.01 77.58 77.94 2,223,041 +0.41(+0.53%)
Aug 03, 2011 77.53 77.71 77.47 77.53 1,734,779 +0.08(+0.10%)
Aug 02, 2011 77.24 77.51 77.14 77.45 1,416,678 +0.33(+0.43%)
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.