US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 71.47 71.79 71.47 71.75 1,345,161 +0.31(+0.43%)
Apr 29, 2010 71.42 71.50 71.36 71.44 968,199 +0.03(+0.04%)
Apr 28, 2010 71.42 71.52 71.34 71.41 1,358,978 -0.11(-0.15%)
Apr 27, 2010 71.39 71.63 71.38 71.52 1,390,148 +0.23(+0.32%)
Apr 26, 2010 71.34 71.40 71.27 71.29 858,312 -0.01(-0.01%)
Apr 23, 2010 71.27 71.34 71.23 71.30 703,143 -0.09(-0.12%)
Apr 22, 2010 71.51 71.58 71.34 71.39 956,120 -0.14(-0.20%)
Apr 21, 2010 71.41 71.53 71.36 71.53 1,092,822 +0.12(+0.17%)
Apr 20, 2010 71.29 71.41 71.27 71.41 953,446 +0.12(+0.16%)
Apr 19, 2010 71.42 71.48 71.28 71.29 1,124,963 -0.13(-0.18%)
Apr 16, 2010 71.34 71.48 71.29 71.42 700,640 +0.11(+0.15%)
Apr 15, 2010 71.16 71.32 71.06 71.32 1,224,662 +0.13(+0.18%)
Apr 14, 2010 71.24 71.31 71.12 71.19 750,650 -0.08(-0.12%)
Apr 13, 2010 71.22 71.29 71.17 71.27 995,440 +0.12(+0.16%)
Apr 12, 2010 71.08 71.16 71.00 71.15 696,532 +0.16(+0.23%)
Apr 09, 2010 70.94 71.01 70.86 70.99 605,514 +0.08(+0.11%)
Apr 08, 2010 71.08 71.10 70.89 70.91 594,516 -0.07(-0.10%)
Apr 07, 2010 70.73 70.98 70.73 70.98 1,091,490 +0.30(+0.43%)
Apr 06, 2010 70.64 70.77 70.64 70.68 1,366,541 +0.05(+0.08%)
Apr 05, 2010 70.86 70.86 70.54 70.62 1,241,580 -0.40(-0.57%)
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.