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 (%)
Dec 31, 2004 70.55 70.71 70.47 70.58 196,305 -0.12(-0.17%)
Dec 30, 2004 70.55 70.71 70.47 70.69 192,532 +0.14(+0.21%)
Dec 29, 2004 70.64 70.65 70.48 70.55 182,376 -0.01(-0.02%)
Dec 28, 2004 70.54 70.58 70.30 70.56 178,168 -0.03(-0.05%)
Dec 27, 2004 70.58 70.65 70.51 70.60 210,668 -0.27(-0.38%)
Dec 23, 2004 70.80 70.89 70.70 70.87 279,585 +0.03(+0.05%)
Dec 22, 2004 70.65 70.85 70.65 70.83 136,818 +0.15(+0.21%)
Dec 21, 2004 70.72 70.85 70.65 70.68 120,568 +0.00(+0.00%)
Dec 20, 2004 70.78 70.80 70.62 70.68 83,861 +0.07(+0.10%)
Dec 17, 2004 70.61 70.75 70.59 70.61 69,787 -0.17(-0.24%)
Dec 16, 2004 70.98 70.98 70.72 70.78 178,604 -0.28(-0.39%)
Dec 15, 2004 71.04 71.07 70.89 71.06 83,280 +0.16(+0.22%)
Dec 14, 2004 70.58 70.92 70.58 70.90 78,202 +0.07(+0.10%)
Dec 13, 2004 70.78 70.91 70.65 70.83 148,570 +0.10(+0.15%)
Dec 10, 2004 70.82 70.88 70.72 70.73 202,834 -0.09(-0.13%)
Dec 09, 2004 70.85 70.96 70.74 70.82 174,977 -0.10(-0.14%)
Dec 08, 2004 70.61 70.92 70.61 70.92 229,530 +0.24(+0.34%)
Dec 07, 2004 70.57 70.67 70.45 70.67 110,992 +0.10(+0.14%)
Dec 06, 2004 70.47 70.63 70.40 70.58 212,554 +0.08(+0.11%)
Dec 03, 2004 70.45 70.50 70.29 70.50 123,470 +0.41(+0.58%)
Dec 02, 2004 70.07 70.12 69.96 70.09 74,720 +0.13(+0.19%)
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.