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 (%)
Nov 30, 2007 69.97 70.38 69.81 70.30 2,516,104 +0.14(+0.21%)
Nov 29, 2007 70.21 70.36 69.97 70.16 2,171,560 +0.20(+0.29%)
Nov 28, 2007 70.04 70.14 69.90 69.96 778,365 -0.17(-0.25%)
Nov 27, 2007 70.45 70.45 69.91 70.13 1,353,610 -0.29(-0.41%)
Nov 26, 2007 69.98 70.59 69.90 70.42 641,068 +0.63(+0.91%)
Nov 23, 2007 69.99 70.15 69.79 69.79 199,684 -0.36(-0.51%)
Nov 21, 2007 69.90 70.14 69.74 70.14 1,144,906 +0.53(+0.76%)
Nov 20, 2007 69.77 69.79 69.54 69.61 481,780 -0.14(-0.21%)
Nov 19, 2007 69.48 69.88 69.48 69.76 478,494 +0.15(+0.22%)
Nov 16, 2007 69.61 69.68 69.51 69.61 2,627,290 -0.05(-0.07%)
Nov 15, 2007 69.48 69.69 69.36 69.65 715,973 +0.30(+0.43%)
Nov 14, 2007 69.30 69.37 69.20 69.36 487,425 -0.03(-0.04%)
Nov 13, 2007 69.44 69.48 69.30 69.39 400,463 +0.01(+0.01%)
Nov 12, 2007 69.27 69.50 69.27 69.38 324,863 -0.10(-0.14%)
Nov 09, 2007 69.39 69.50 69.30 69.48 267,805 +0.24(+0.35%)
Nov 08, 2007 69.28 69.32 69.12 69.23 681,370 +0.07(+0.10%)
Nov 07, 2007 69.20 69.21 69.01 69.17 1,038,835 +0.01(+0.02%)
Nov 06, 2007 69.20 69.28 69.04 69.15 606,462 -0.09(-0.13%)
Nov 05, 2007 69.45 69.45 69.24 69.24 739,408 -0.06(-0.09%)
Nov 02, 2007 69.24 69.54 69.22 69.30 581,942 +0.08(+0.11%)
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.