US Aggregate Bond Ishares Core ETF (NY: AGG )

100.57 -0.03 (-0.03%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 100.54 100.54 100.05 100.13 54,900 -0.35(-0.35%)
May 27, 2004 100.15 100.49 100.15 100.48 99,600 +0.48(+0.48%)
May 26, 2004 99.99 100.07 99.90 100.00 35,800 +0.25(+0.25%)
May 25, 2004 99.89 99.89 99.68 99.75 44,600 -0.03(-0.03%)
May 24, 2004 99.60 99.84 99.60 99.78 39,300 +0.08(+0.08%)
May 21, 2004 99.95 99.95 99.46 99.70 22,300 -0.16(-0.16%)
May 20, 2004 99.79 99.86 99.58 99.86 11,200 +0.27(+0.27%)
May 19, 2004 99.64 99.64 99.40 99.59 31,000 -0.17(-0.17%)
May 18, 2004 99.74 99.80 99.51 99.76 24,000 +0.05(+0.05%)
May 17, 2004 99.66 99.89 99.66 99.71 37,400 +0.50(+0.50%)
May 14, 2004 99.28 99.54 99.15 99.21 53,300 +0.02(+0.02%)
May 13, 2004 99.25 99.26 98.86 99.19 21,200 -0.02(-0.02%)
May 12, 2004 99.45 99.51 99.21 99.21 48,900 -0.14(-0.14%)
May 11, 2004 99.01 99.45 99.01 99.35 84,200 +0.25(+0.25%)
May 10, 2004 99.40 99.49 99.06 99.10 77,000 -0.15(-0.15%)
May 07, 2004 99.50 99.50 99.15 99.25 56,800 -0.85(-0.85%)
May 06, 2004 100.25 100.34 100.06 100.10 67,900 -0.31(-0.31%)
May 05, 2004 100.65 100.79 100.30 100.41 34,000 -0.13(-0.13%)
May 04, 2004 100.60 100.94 100.28 100.54 41,200 +0.18(+0.18%)
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.