US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 69.30 69.30 68.96 69.01 79,652 -0.24(-0.35%)
May 27, 2004 69.03 69.26 69.03 69.26 144,506 +0.33(+0.48%)
May 26, 2004 68.92 68.97 68.86 68.92 51,941 +0.17(+0.25%)
May 25, 2004 68.85 68.85 68.70 68.75 64,708 -0.02(-0.03%)
May 24, 2004 68.65 68.81 68.65 68.77 57,019 +0.06(+0.08%)
May 21, 2004 68.89 68.89 68.55 68.72 32,354 -0.11(-0.16%)
May 20, 2004 68.78 68.83 68.63 68.83 16,249 +0.19(+0.27%)
May 19, 2004 68.68 68.68 68.51 68.64 44,976 -0.12(-0.17%)
May 18, 2004 68.75 68.79 68.59 68.76 34,820 +0.03(+0.05%)
May 17, 2004 68.69 68.85 68.69 68.72 54,262 +0.34(+0.50%)
May 14, 2004 68.43 68.61 68.34 68.38 77,331 +0.01(+0.02%)
May 13, 2004 68.41 68.41 68.14 68.37 30,758 -0.01(-0.02%)
May 12, 2004 68.55 68.59 68.38 68.38 70,947 -0.10(-0.14%)
May 11, 2004 68.24 68.55 68.24 68.48 122,162 +0.17(+0.25%)
May 10, 2004 68.51 68.57 68.28 68.30 111,716 -0.10(-0.15%)
May 07, 2004 68.58 68.58 68.34 68.41 82,409 -0.59(-0.85%)
May 06, 2004 69.10 69.16 68.97 68.99 98,513 -0.21(-0.31%)
May 05, 2004 69.37 69.47 69.13 69.21 49,329 -0.09(-0.13%)
May 04, 2004 69.34 69.57 69.12 69.30 59,775 +0.12(+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.