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 (%)
Jan 31, 2007 63.58 63.78 63.53 63.67 604,714 +0.06(+0.09%)
Jan 30, 2007 63.61 63.62 63.50 63.62 458,700 +0.10(+0.16%)
Jan 29, 2007 63.69 63.70 63.48 63.51 607,844 -0.08(-0.13%)
Jan 26, 2007 63.55 63.62 63.48 63.60 464,334 -0.01(-0.01%)
Jan 25, 2007 63.71 63.71 63.54 63.60 464,334 -0.08(-0.13%)
Jan 24, 2007 63.80 63.80 63.67 63.69 560,111 -0.02(-0.03%)
Jan 23, 2007 63.83 63.83 63.67 63.71 522,864 -0.12(-0.19%)
Jan 22, 2007 63.84 63.85 63.76 63.83 412,532 +0.03(+0.05%)
Jan 19, 2007 63.85 63.85 63.73 63.80 483,896 -0.03(-0.04%)
Jan 18, 2007 63.73 63.84 63.67 63.82 454,787 +0.09(+0.14%)
Jan 17, 2007 63.83 63.87 63.69 63.73 404,864 -0.04(-0.06%)
Jan 16, 2007 63.78 63.85 63.69 63.77 702,213 +0.08(+0.13%)
Jan 12, 2007 63.77 63.80 63.64 63.69 389,683 -0.09(-0.14%)
Jan 11, 2007 63.92 63.96 63.73 63.78 699,239 -0.12(-0.19%)
Jan 10, 2007 63.97 63.97 63.84 63.90 1,092,210 -0.07(-0.11%)
Jan 09, 2007 64.01 64.01 63.92 63.97 565,432 +0.00(+0.00%)
Jan 08, 2007 63.99 63.99 63.90 63.97 440,859 +0.04(+0.06%)
Jan 05, 2007 63.90 63.96 63.83 63.93 497,981 -0.04(-0.07%)
Jan 04, 2007 63.92 64.02 63.86 63.97 2,731,699 +0.13(+0.21%)
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.