US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.42 63.48 63.34 63.40 791,887 -0.10(-0.16%)
May 30, 2007 63.55 63.56 63.43 63.50 903,941 +0.08(+0.12%)
May 29, 2007 63.49 63.51 63.35 63.43 348,524 -0.06(-0.10%)
May 25, 2007 63.46 63.52 63.37 63.49 347,741 -0.03(-0.05%)
May 24, 2007 63.41 63.52 63.28 63.52 530,930 +0.03(+0.04%)
May 23, 2007 63.51 63.59 63.36 63.50 1,692,229 -0.05(-0.08%)
May 22, 2007 63.67 63.67 63.46 63.55 552,443 -0.13(-0.20%)
May 21, 2007 63.60 63.67 63.52 63.67 495,321 +0.13(+0.20%)
May 18, 2007 63.69 63.73 63.52 63.55 675,921 -0.19(-0.29%)
May 17, 2007 63.76 63.79 63.69 63.73 332,092 -0.12(-0.18%)
May 16, 2007 63.74 63.85 63.71 63.85 373,720 +0.02(+0.03%)
May 15, 2007 63.89 63.90 63.74 63.83 416,445 -0.03(-0.04%)
May 14, 2007 63.90 63.91 63.74 63.85 387,023 +0.01(+0.02%)
May 11, 2007 64.04 64.04 63.80 63.84 289,680 -0.13(-0.20%)
May 10, 2007 63.93 63.97 63.86 63.97 341,481 +0.11(+0.17%)
May 09, 2007 64.02 64.02 63.85 63.86 472,785 -0.08(-0.12%)
May 08, 2007 64.02 64.03 63.91 63.94 455,362 -0.07(-0.11%)
May 07, 2007 63.93 64.01 63.88 64.01 471,846 +0.06(+0.10%)
May 04, 2007 63.94 63.98 63.86 63.94 365,739 +0.08(+0.13%)
May 03, 2007 63.94 63.94 63.78 63.86 420,670 -0.07(-0.11%)
May 02, 2007 63.95 64.39 63.77 63.93 399,386 +0.02(+0.03%)
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.