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 (%)
Aug 31, 2004 70.76 70.92 70.59 70.62 560,324 +0.00(+0.00%)
Aug 30, 2004 70.61 70.65 70.50 70.62 72,543 +0.07(+0.10%)
Aug 27, 2004 70.57 70.60 70.52 70.55 73,413 +0.05(+0.07%)
Aug 26, 2004 70.43 70.54 70.34 70.50 67,900 +0.13(+0.19%)
Aug 25, 2004 70.36 70.50 70.30 70.37 101,415 +0.01(+0.01%)
Aug 24, 2004 70.13 70.38 70.12 70.36 57,164 +0.01(+0.01%)
Aug 23, 2004 70.36 70.41 70.17 70.36 58,905 +0.02(+0.03%)
Aug 20, 2004 70.57 70.57 70.34 70.34 84,005 -0.21(-0.29%)
Aug 19, 2004 70.39 70.54 70.30 70.54 47,443 +0.23(+0.33%)
Aug 18, 2004 70.57 70.58 70.31 70.31 68,771 -0.23(-0.32%)
Aug 17, 2004 70.36 70.54 70.30 70.54 393,184 +0.21(+0.29%)
Aug 16, 2004 70.33 70.33 70.19 70.33 23,794 -0.08(-0.12%)
Aug 13, 2004 70.41 70.41 70.30 70.41 26,841 +0.14(+0.20%)
Aug 12, 2004 69.97 70.28 69.97 70.28 25,535 +0.14(+0.21%)
Aug 11, 2004 70.08 70.23 69.98 70.13 32,064 +0.05(+0.07%)
Aug 10, 2004 70.30 70.30 70.05 70.08 41,204 -0.19(-0.26%)
Aug 09, 2004 70.30 70.32 70.17 70.27 33,660 +0.05(+0.07%)
Aug 06, 2004 70.21 70.40 70.21 70.22 64,998 +0.45(+0.64%)
Aug 05, 2004 69.72 69.81 69.68 69.77 408,419 +0.05(+0.07%)
Aug 04, 2004 69.47 69.75 69.47 69.72 309,324 +0.15(+0.22%)
Aug 03, 2004 69.53 69.66 69.48 69.57 112,297 +0.10(+0.14%)
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.