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 (%)
Dec 31, 2010 74.12 74.38 74.11 74.38 784,250 +0.30(+0.41%)
Dec 30, 2010 74.05 74.12 73.92 74.08 1,109,589 -0.06(-0.08%)
Dec 29, 2010 73.65 74.18 73.63 74.13 692,427 +0.52(+0.71%)
Dec 28, 2010 73.96 74.05 73.61 73.61 1,007,987 -0.43(-0.59%)
Dec 27, 2010 73.86 74.09 73.72 74.04 979,326 +0.21(+0.28%)
Dec 23, 2010 73.90 73.92 73.79 73.83 1,834,006 -0.14(-0.19%)
Dec 22, 2010 74.11 74.11 73.89 73.97 954,885 -0.09(-0.12%)
Dec 21, 2010 73.95 74.07 73.88 74.06 2,168,506 +0.14(+0.19%)
Dec 20, 2010 73.90 74.08 73.79 73.92 1,326,632 +0.05(+0.07%)
Dec 17, 2010 73.49 73.90 73.49 73.87 2,252,739 +0.40(+0.54%)
Dec 16, 2010 73.26 73.50 73.12 73.47 2,350,466 +0.14(+0.19%)
Dec 15, 2010 73.51 73.60 73.16 73.33 1,936,365 -0.13(-0.17%)
Dec 14, 2010 73.72 73.81 73.33 73.46 1,342,525 -0.41(-0.56%)
Dec 13, 2010 73.66 73.95 73.59 73.87 2,585,994 +0.05(+0.07%)
Dec 10, 2010 73.95 73.95 73.76 73.82 1,736,682 -0.14(-0.19%)
Dec 09, 2010 73.95 74.05 73.80 73.96 1,149,318 +0.13(+0.18%)
Dec 08, 2010 74.00 74.00 73.56 73.83 2,647,665 -0.36(-0.48%)
Dec 07, 2010 74.49 74.54 74.09 74.19 1,732,482 -0.58(-0.78%)
Dec 06, 2010 74.63 74.77 74.59 74.77 3,717,485 +0.27(+0.37%)
Dec 03, 2010 74.62 74.66 74.40 74.49 941,323 +0.15(+0.20%)
Dec 02, 2010 74.54 74.56 74.34 74.35 1,604,580 -0.15(-0.20%)
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.