US Aggregate Bond Ishares Core ETF (NY: AGG )

101.63 -0.25 (-0.25%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 64.24 64.24 63.93 63.98 85,919 -0.22(-0.35%)
May 27, 2004 63.99 64.21 63.99 64.20 155,875 +0.31(+0.48%)
May 26, 2004 63.89 63.94 63.83 63.90 56,027 +0.16(+0.25%)
May 25, 2004 63.83 63.83 63.69 63.74 69,799 -0.02(-0.03%)
May 24, 2004 63.64 63.79 63.64 63.76 61,505 +0.05(+0.08%)
May 21, 2004 63.87 63.87 63.55 63.71 34,899 -0.10(-0.16%)
May 20, 2004 63.76 63.81 63.63 63.81 17,528 +0.17(+0.27%)
May 19, 2004 63.67 63.67 63.51 63.64 48,515 -0.11(-0.17%)
May 18, 2004 63.73 63.77 63.58 63.74 37,560 +0.03(+0.05%)
May 17, 2004 63.68 63.83 63.68 63.71 58,531 +0.32(+0.50%)
May 14, 2004 63.44 63.60 63.35 63.39 83,415 +0.01(+0.02%)
May 13, 2004 63.42 63.42 63.17 63.38 33,178 -0.01(-0.02%)
May 12, 2004 63.55 63.58 63.39 63.39 76,529 -0.09(-0.14%)
May 11, 2004 63.26 63.55 63.26 63.48 131,774 +0.16(+0.25%)
May 10, 2004 63.51 63.57 63.30 63.32 120,506 -0.10(-0.15%)
May 07, 2004 63.58 63.58 63.35 63.42 88,892 -0.54(-0.85%)
May 06, 2004 64.06 64.11 63.94 63.96 106,264 -0.20(-0.31%)
May 05, 2004 64.31 64.40 64.09 64.16 53,210 -0.08(-0.13%)
May 04, 2004 64.28 64.50 64.08 64.24 64,478 +0.11(+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.