Quantcast

Lehman Aggregate Bond Fund Historical Stock Prices

(ETF)
AGG 
$104.68
*  
0.07
0.07%
Get AGG Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading AGG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 104.76 104.7835 104.6233 104.68 3,047,742
10/15/2018 104.73 104.7835 104.6233 104.68 3,031,742
10/12/2018 104.71 104.8699 104.675 104.75 4,988,635
10/11/2018 104.59 104.86 104.51 104.72 6,834,107
10/10/2018 104.34 104.46 104.2335 104.41 3,806,020
10/09/2018 104.39 104.5099 104.32 104.44 21,903,180
10/08/2018 104.38 104.4 104.29 104.29 2,267,961
10/05/2018 104.46 104.48 104.19 104.33 3,460,512
10/04/2018 104.65 104.7171 104.4701 104.56 5,268,197
10/03/2018 105.22 105.24 104.75 104.86 2,540,483
10/02/2018 105.32 105.46 105.25 105.36 6,632,392
10/01/2018 105.35 105.35 105.2 105.24 3,518,389
09/28/2018 105.69 105.71 105.51 105.52 4,883,949
09/27/2018 105.5 105.64 105.5 105.63 2,528,176
09/26/2018 105.37 105.6 105.335 105.56 2,907,060
09/25/2018 105.25 105.31 105.18 105.31 2,059,394
09/24/2018 105.33 105.46 105.3101 105.36 1,894,985
09/21/2018 105.34 105.47 105.3232 105.46 2,792,572
09/20/2018 105.23 105.45 105.23 105.38 2,897,990
09/19/2018 105.42 105.43 105.22 105.24 2,700,645
09/18/2018 105.59 105.6 105.39 105.44 2,206,031
09/17/2018 105.65 105.78 105.6 105.67 5,721,676
09/14/2018 105.72 105.7899 105.66 105.67 2,693,325
09/13/2018 105.96 106 105.85 105.87 2,280,187
09/12/2018 105.81 105.89 105.8 105.8 3,921,641
09/11/2018 105.78 105.84 105.7 105.73 4,918,982
09/10/2018 105.85 105.95 105.85 105.91 3,224,559
09/07/2018 105.92 105.94 105.81 105.81 2,571,739
09/06/2018 106.09 106.27 106.09 106.19 2,207,834
09/05/2018 106.05 106.075 105.96 106.01 2,788,329
09/04/2018 106.02 106.12 105.975 106.06 3,164,000
08/31/2018 106.58 106.6 106.41 106.41 3,308,670
08/30/2018 106.47 106.5 106.38 106.42 2,803,229
08/29/2018 106.38 106.41 106.29 106.37 2,792,416
08/28/2018 106.45 106.49 106.36 106.39 2,558,007
08/27/2018 106.59 106.66 106.56 106.59 2,992,062
08/24/2018 106.5 106.73 106.49 106.73 3,649,676
08/23/2018 106.67 106.705 106.61 106.61 1,568,629
08/22/2018 106.66 106.71 106.57 106.67 2,189,962
08/21/2018 106.58 106.62 106.51 106.58 2,814,375
08/20/2018 106.59 106.68 106.53 106.67 2,355,530
08/17/2018 106.43 106.545 106.38 106.46 2,071,108
08/16/2018 106.38 106.42 106.24 106.4 2,658,190
08/15/2018 106.29 106.44 106.25 106.34 4,652,701
08/14/2018 106.3 106.33 106.16 106.19 6,087,441
08/13/2018 106.16 106.3 106.1501 106.29 2,786,252
08/10/2018 106.11 106.36 106.11 106.23 4,136,263
08/09/2018 105.97 106.04 105.9329 106 2,386,423
08/08/2018 105.83 105.91 105.8 105.85 1,927,427
08/07/2018 105.97 105.97 105.825 105.85 2,532,774
08/06/2018 106.03 106.11 106 106.04 4,120,024
08/03/2018 105.81 105.9799 105.81 105.97 2,542,872
08/02/2018 105.76 105.76 105.65 105.74 3,671,901
08/01/2018 105.55 105.76 105.512 105.7 4,534,062
07/31/2018 106.11 106.1756 106.05 106.06 5,928,141
07/30/2018 105.94 106.05 105.91 105.97 5,518,246
07/27/2018 106.13 106.1599 106.04 106.08 2,637,400
07/26/2018 106.1 106.15 105.95 106 2,245,020
07/25/2018 106.12 106.17 105.95 106.06 3,318,283
07/24/2018 105.92 106.07 105.9001 106.05 3,590,304
07/23/2018 106.17 106.185 105.885 105.9 1,848,534
07/20/2018 106.38 106.44 106.2 106.27 3,024,605
07/19/2018 106.34 106.545 106.31 106.48 2,110,396
07/18/2018 106.36 106.385 106.27 106.32 1,716,558
07/17/2018 106.4 106.45 106.29 106.35 2,964,094
07/16/2018 106.35 106.4 106.2434 106.39 2,115,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AGG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio