US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 70.23 70.23 70.23 70.12 44,977 -0.12(-0.17%)
Oct 30, 2003 70.19 70.24 70.19 70.24 16,685 +0.01(+0.01%)
Oct 29, 2003 70.36 70.37 70.23 70.23 104,028 -0.24(-0.34%)
Oct 28, 2003 70.25 70.47 70.23 70.47 19,006 +0.21(+0.29%)
Oct 27, 2003 70.33 70.38 70.16 70.27 51,361 -0.14(-0.20%)
Oct 24, 2003 70.16 70.41 70.16 70.41 40,915 +0.34(+0.49%)
Oct 23, 2003 70.19 70.21 70.06 70.06 30,033 -0.17(-0.25%)
Oct 22, 2003 70.13 70.27 69.96 70.23 36,852 +0.31(+0.44%)
Oct 21, 2003 69.88 70.09 69.88 69.92 71,093 +0.14(+0.20%)
Oct 20, 2003 69.72 69.94 69.72 69.78 18,716 -0.02(-0.03%)
Oct 17, 2003 69.64 69.72 69.64 69.81 80,524 +0.34(+0.49%)
Oct 16, 2003 69.88 69.99 69.30 69.47 49,330 -0.21(-0.31%)
Oct 15, 2003 69.61 69.78 69.61 69.68 33,515 -0.17(-0.25%)
Oct 14, 2003 69.88 70.02 69.71 69.85 78,783 -0.14(-0.20%)
Oct 13, 2003 70.34 70.37 70.06 69.99 34,386 -0.31(-0.44%)
Oct 10, 2003 70.09 70.34 70.09 70.30 19,586 +0.39(+0.55%)
Oct 09, 2003 69.88 69.92 69.68 69.92 52,086 -0.25(-0.35%)
Oct 08, 2003 69.95 70.34 69.95 70.16 61,952 +0.17(+0.25%)
Oct 07, 2003 70.26 70.26 70.07 69.99 18,861 -0.24(-0.34%)
Oct 06, 2003 70.03 70.29 70.03 70.23 41,640 +0.03(+0.05%)
Oct 03, 2003 70.34 70.34 70.16 70.20 90,825 -0.44(-0.62%)
Oct 02, 2003 70.44 70.75 70.31 70.64 99,966 -0.11(-0.16%)
Oct 01, 2003 70.74 70.82 70.72 70.75 96,193 -0.01(-0.02%)
Sep 30, 2003 70.51 70.78 70.51 70.76 58,470 +0.36(+0.51%)
Sep 29, 2003 70.43 70.51 70.37 70.41 14,799 -0.21(-0.29%)
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.