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 (%)
Jun 30, 2009 67.58 67.79 67.54 67.69 1,215,461 +0.01(+0.02%)
Jun 29, 2009 67.61 67.83 67.61 67.68 601,230 -0.06(-0.09%)
Jun 26, 2009 67.65 67.73 67.54 67.73 711,249 +0.20(+0.29%)
Jun 25, 2009 67.37 67.67 67.35 67.54 867,902 +0.31(+0.46%)
Jun 24, 2009 67.36 67.58 67.22 67.22 793,282 -0.18(-0.27%)
Jun 23, 2009 67.22 67.46 67.12 67.40 791,177 +0.22(+0.33%)
Jun 22, 2009 67.30 67.35 67.09 67.18 779,896 +0.10(+0.15%)
Jun 19, 2009 66.70 67.09 66.70 67.09 881,828 +0.25(+0.37%)
Jun 18, 2009 67.16 67.16 66.83 66.84 830,441 -0.44(-0.65%)
Jun 17, 2009 67.26 67.44 67.15 67.28 686,385 +0.13(+0.20%)
Jun 16, 2009 67.01 67.21 66.89 67.14 650,157 +0.09(+0.14%)
Jun 15, 2009 66.99 67.05 66.78 67.05 740,926 +0.25(+0.38%)
Jun 12, 2009 66.48 66.87 66.48 66.80 540,186 +0.32(+0.49%)
Jun 11, 2009 66.20 66.71 65.97 66.48 727,145 +0.23(+0.35%)
Jun 10, 2009 66.27 66.62 66.24 66.24 1,165,882 -0.19(-0.28%)
Jun 09, 2009 66.36 66.51 66.25 66.43 667,415 +0.30(+0.45%)
Jun 08, 2009 66.42 66.46 66.13 66.13 979,034 -0.18(-0.27%)
Jun 05, 2009 66.59 66.64 66.31 66.31 722,877 -0.34(-0.52%)
Jun 04, 2009 67.12 67.12 66.62 66.65 893,144 -0.56(-0.83%)
Jun 03, 2009 66.93 67.24 66.93 67.21 1,203,792 +0.19(+0.28%)
Jun 02, 2009 66.97 67.05 66.63 67.03 932,674 +0.46(+0.69%)
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.