US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 65.16 65.56 64.84 65.56 1,272,668 +0.40(+0.61%)
Apr 29, 2008 65.19 65.26 65.00 65.16 1,091,459 +0.10(+0.15%)
Apr 28, 2008 64.88 65.09 64.81 65.07 803,551 +0.16(+0.25%)
Apr 25, 2008 64.87 64.97 64.75 64.91 794,795 -0.06(-0.10%)
Apr 24, 2008 64.95 65.05 64.80 64.97 569,581 -0.22(-0.33%)
Apr 23, 2008 65.20 65.23 65.05 65.19 723,580 -0.09(-0.14%)
Apr 22, 2008 65.18 65.35 65.05 65.28 890,568 +0.09(+0.14%)
Apr 21, 2008 65.14 65.21 65.00 65.18 686,405 +0.01(+0.01%)
Apr 18, 2008 64.79 65.19 64.65 65.18 970,240 +0.17(+0.27%)
Apr 17, 2008 65.03 65.04 64.76 65.00 762,329 -0.01(-0.02%)
Apr 16, 2008 65.20 65.34 64.90 65.02 604,830 -0.24(-0.36%)
Apr 15, 2008 65.35 65.48 65.22 65.25 994,584 -0.35(-0.54%)
Apr 14, 2008 65.53 65.71 65.48 65.60 1,069,123 -0.08(-0.12%)
Apr 11, 2008 65.67 65.77 65.53 65.68 412,531 +0.14(+0.21%)
Apr 10, 2008 65.61 65.74 65.35 65.54 714,407 -0.20(-0.31%)
Apr 09, 2008 65.57 65.81 65.47 65.74 771,034 +0.29(+0.44%)
Apr 08, 2008 65.50 65.71 65.43 65.46 639,718 -0.00(-0.00%)
Apr 07, 2008 65.34 65.48 65.20 65.46 652,451 -0.01(-0.01%)
Apr 04, 2008 65.46 65.64 65.35 65.47 674,392 +0.33(+0.51%)
Apr 03, 2008 65.11 65.23 65.00 65.14 752,485 +0.20(+0.31%)
Apr 02, 2008 65.04 65.16 64.81 64.93 781,532 +0.03(+0.05%)
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.