US Aggregate Bond Ishares Core ETF (NY: AGG )

102.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 102.00 102.15 102.00 102.15 51,900 -0.15(-0.15%)
Dec 30, 2003 102.29 102.39 102.08 102.30 33,400 -0.19(-0.19%)
Dec 29, 2003 102.50 102.60 102.16 102.49 37,600 -0.25(-0.24%)
Dec 26, 2003 102.59 102.74 102.31 102.74 54,500 +0.51(+0.50%)
Dec 24, 2003 102.34 102.49 102.11 102.23 16,200 +0.08(+0.08%)
Dec 23, 2003 102.39 102.50 102.15 102.15 80,300 -0.40(-0.39%)
Dec 22, 2003 102.70 102.79 102.44 102.55 139,700 -0.05(-0.05%)
Dec 19, 2003 102.36 102.59 102.36 102.60 26,500 +0.05(+0.05%)
Dec 18, 2003 102.23 102.64 102.23 102.55 33,400 +0.11(+0.11%)
Dec 17, 2003 102.26 102.54 102.20 102.44 21,400 +0.25(+0.24%)
Dec 16, 2003 102.14 102.15 101.90 102.19 54,600 +0.10(+0.10%)
Dec 15, 2003 102.15 102.25 101.96 102.09 20,500 -0.06(-0.06%)
Dec 12, 2003 102.24 102.34 101.95 102.15 16,400 +0.06(+0.06%)
Dec 11, 2003 101.59 102.14 101.40 102.09 91,600 +0.49(+0.48%)
Dec 10, 2003 101.74 101.75 101.60 101.60 118,800 +0.23(+0.23%)
Dec 09, 2003 102.05 102.10 101.25 101.37 87,600 -0.53(-0.52%)
Dec 08, 2003 101.99 102.04 101.85 101.90 67,200 +0.01(+0.01%)
Dec 05, 2003 101.89 101.90 101.51 101.89 38,100 +0.50(+0.49%)
Dec 04, 2003 101.14 101.39 101.05 101.39 25,200 +0.15(+0.15%)
Dec 03, 2003 100.90 101.24 100.90 101.24 32,400 +0.10(+0.10%)
Dec 02, 2003 100.84 101.14 100.60 101.14 52,100 -0.03(-0.03%)
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.