US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 65.11 65.11 65.11 65.01 48,514 -0.11(-0.17%)
Oct 30, 2003 65.07 65.12 65.07 65.12 17,997 +0.01(+0.01%)
Oct 29, 2003 65.23 65.24 65.11 65.11 112,210 -0.22(-0.34%)
Oct 28, 2003 65.12 65.34 65.11 65.34 20,501 +0.19(+0.29%)
Oct 27, 2003 65.20 65.25 65.05 65.14 55,400 -0.13(-0.20%)
Oct 24, 2003 65.05 65.27 65.05 65.27 44,132 +0.32(+0.49%)
Oct 23, 2003 65.07 65.09 64.95 64.95 32,395 -0.16(-0.25%)
Oct 22, 2003 65.02 65.14 64.86 65.11 39,750 +0.29(+0.44%)
Oct 21, 2003 64.79 64.98 64.79 64.82 76,684 +0.13(+0.20%)
Oct 20, 2003 64.63 64.84 64.63 64.70 20,188 -0.02(-0.03%)
Oct 17, 2003 64.56 64.63 64.56 64.72 86,857 +0.31(+0.49%)
Oct 16, 2003 64.79 64.89 64.25 64.40 53,209 -0.20(-0.31%)
Oct 15, 2003 64.54 64.69 64.54 64.60 36,151 -0.16(-0.25%)
Oct 14, 2003 64.79 64.91 64.63 64.76 84,979 -0.13(-0.20%)
Oct 13, 2003 65.21 65.24 64.95 64.89 37,090 -0.29(-0.44%)
Oct 10, 2003 64.98 65.21 64.98 65.18 21,127 +0.36(+0.55%)
Oct 09, 2003 64.79 64.82 64.60 64.82 56,183 -0.23(-0.35%)
Oct 08, 2003 64.85 65.21 64.85 65.05 66,825 +0.16(+0.25%)
Oct 07, 2003 65.14 65.14 64.97 64.89 20,344 -0.22(-0.34%)
Oct 06, 2003 64.92 65.17 64.92 65.11 44,915 +0.03(+0.05%)
Oct 03, 2003 65.21 65.21 65.05 65.08 97,968 -0.41(-0.62%)
Oct 02, 2003 65.30 65.59 65.18 65.49 107,828 -0.10(-0.16%)
Oct 01, 2003 65.58 65.66 65.56 65.59 103,759 -0.01(-0.02%)
Sep 30, 2003 65.37 65.62 65.37 65.60 63,069 +0.33(+0.51%)
Sep 29, 2003 65.30 65.37 65.24 65.27 15,962 -0.19(-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.