US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 69.57 69.64 69.44 69.46 93,145 -0.02(-0.03%)
Apr 29, 2004 69.63 69.81 69.35 69.48 67,610 -0.20(-0.29%)
Apr 28, 2004 70.02 70.02 69.65 69.68 52,811 -0.32(-0.46%)
Apr 27, 2004 69.92 70.02 69.77 70.01 78,636 +0.17(+0.25%)
Apr 26, 2004 69.85 70.02 69.64 69.83 159,450 -0.02(-0.03%)
Apr 23, 2004 69.92 69.96 69.69 69.85 130,868 -0.14(-0.20%)
Apr 22, 2004 70.03 70.09 69.84 69.99 59,630 +0.25(+0.37%)
Apr 21, 2004 69.65 69.97 69.62 69.74 105,478 -0.17(-0.24%)
Apr 20, 2004 70.06 70.11 69.83 69.90 58,034 -0.23(-0.32%)
Apr 19, 2004 70.27 70.30 70.04 70.13 167,284 -0.09(-0.13%)
Apr 16, 2004 70.20 70.23 70.03 70.22 71,092 +0.19(+0.28%)
Apr 15, 2004 69.94 70.14 69.90 70.03 58,905 -0.10(-0.15%)
Apr 14, 2004 69.96 70.14 69.81 70.13 44,106 -0.21(-0.29%)
Apr 13, 2004 70.29 70.37 70.10 70.34 160,756 -0.12(-0.18%)
Apr 12, 2004 70.54 70.58 70.36 70.46 128,256 -0.02(-0.03%)
Apr 08, 2004 70.51 70.71 70.48 70.48 27,131 +0.04(+0.06%)
Apr 07, 2004 70.63 70.76 70.44 70.44 301,199 -0.17(-0.24%)
Apr 06, 2004 70.61 70.65 70.40 70.61 79,507 +0.20(+0.28%)
Apr 05, 2004 70.34 70.54 70.34 70.41 112,442 -0.43(-0.61%)
Apr 02, 2004 70.59 70.97 70.59 70.85 240,263 -0.65(-0.92%)
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.