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 (%)
Nov 30, 2009 71.13 71.27 70.94 71.27 939,457 +0.12(+0.17%)
Nov 27, 2009 70.92 71.15 70.91 71.15 270,953 +0.06(+0.09%)
Nov 25, 2009 70.99 71.09 70.91 71.09 620,982 +0.07(+0.09%)
Nov 24, 2009 70.89 71.02 70.73 71.02 754,288 +0.21(+0.29%)
Nov 23, 2009 70.74 70.82 70.66 70.81 698,783 -0.01(-0.02%)
Nov 20, 2009 70.82 70.84 70.73 70.82 627,313 +0.03(+0.04%)
Nov 19, 2009 70.83 70.87 70.70 70.80 584,447 +0.07(+0.10%)
Nov 18, 2009 70.84 70.95 70.64 70.72 784,134 -0.15(-0.21%)
Nov 17, 2009 70.75 70.87 70.71 70.87 1,011,807 +0.06(+0.09%)
Nov 16, 2009 70.59 70.91 70.59 70.81 712,560 +0.17(+0.24%)
Nov 13, 2009 70.53 70.64 70.43 70.64 605,732 +0.07(+0.11%)
Nov 12, 2009 70.39 70.57 70.27 70.57 752,834 +0.14(+0.20%)
Nov 11, 2009 70.37 70.58 70.35 70.43 757,009 +0.03(+0.04%)
Nov 10, 2009 70.44 70.49 70.31 70.40 689,693 +0.02(+0.03%)
Nov 09, 2009 70.34 70.42 70.27 70.38 756,290 +0.09(+0.13%)
Nov 06, 2009 70.20 70.35 70.16 70.29 646,691 +0.06(+0.09%)
Nov 05, 2009 70.04 70.26 69.83 70.23 1,335,025 +0.18(+0.26%)
Nov 04, 2009 70.20 70.31 70.04 70.04 728,643 -0.11(-0.16%)
Nov 03, 2009 70.31 70.38 70.15 70.16 1,016,469 -0.09(-0.13%)
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.