US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 71.54 71.74 71.47 71.65 152,486 +0.34(+0.48%)
Mar 30, 2004 71.63 71.65 71.30 71.30 352,850 -0.28(-0.39%)
Mar 29, 2004 71.53 71.59 71.31 71.58 304,827 -0.13(-0.18%)
Mar 26, 2004 71.89 71.92 71.52 71.72 148,423 -0.25(-0.34%)
Mar 25, 2004 71.92 71.98 71.80 71.96 56,583 -0.04(-0.06%)
Mar 24, 2004 72.03 72.04 71.85 72.01 45,412 +0.04(+0.06%)
Mar 23, 2004 71.92 72.00 71.80 71.96 66,014 +0.01(+0.01%)
Mar 22, 2004 71.85 71.97 71.76 71.96 33,805 +0.19(+0.26%)
Mar 19, 2004 71.85 71.89 71.61 71.77 192,239 -0.08(-0.11%)
Mar 18, 2004 71.90 72.00 71.70 71.85 39,173 -0.07(-0.10%)
Mar 17, 2004 72.08 72.08 71.84 71.92 41,059 -0.03(-0.05%)
Mar 16, 2004 71.74 72.01 71.55 71.95 77,186 +0.17(+0.24%)
Mar 15, 2004 71.78 71.87 71.68 71.78 88,938 +0.01(+0.02%)
Mar 12, 2004 71.89 71.90 71.69 71.76 61,371 -0.22(-0.31%)
Mar 11, 2004 72.05 72.05 71.62 71.98 81,248 +0.16(+0.22%)
Mar 10, 2004 71.89 71.93 71.76 71.83 56,293 -0.08(-0.12%)
Mar 09, 2004 71.81 71.98 71.72 71.91 67,320 +0.10(+0.14%)
Mar 08, 2004 71.78 71.82 71.59 71.81 63,983 +0.24(+0.34%)
Mar 05, 2004 71.61 71.67 70.99 71.56 99,964 +0.52(+0.74%)
Mar 04, 2004 71.05 71.06 70.87 71.04 169,025 +0.17(+0.24%)
Mar 03, 2004 71.05 71.05 70.79 70.87 115,924 -0.08(-0.11%)
Mar 02, 2004 71.06 71.15 70.82 70.94 41,349 -0.25(-0.35%)
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.