US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 65.62 65.76 65.45 65.69 159,942 +0.19(+0.28%)
Aug 30, 2005 65.39 65.55 65.37 65.50 199,067 +0.17(+0.26%)
Aug 29, 2005 65.30 65.38 65.22 65.33 137,093 +0.05(+0.08%)
Aug 26, 2005 65.32 65.34 65.17 65.28 161,977 -0.05(-0.08%)
Aug 25, 2005 65.33 65.35 65.18 65.33 285,142 +0.00(+0.00%)
Aug 24, 2005 65.26 65.35 65.21 65.33 154,778 +0.08(+0.13%)
Aug 23, 2005 65.20 65.34 65.18 65.25 173,557 +0.04(+0.07%)
Aug 22, 2005 65.14 65.25 65.08 65.20 146,796 +0.06(+0.09%)
Aug 19, 2005 65.11 65.21 65.05 65.14 115,496 -0.06(-0.10%)
Aug 18, 2005 65.11 65.21 65.06 65.21 133,963 +0.18(+0.28%)
Aug 17, 2005 65.11 65.15 64.86 65.03 186,390 -0.13(-0.21%)
Aug 16, 2005 65.07 65.20 65.07 65.16 437,572 +0.15(+0.24%)
Aug 15, 2005 65.08 65.08 64.97 65.01 227,393 -0.06(-0.09%)
Aug 12, 2005 64.91 65.10 64.88 65.07 146,170 +0.19(+0.29%)
Aug 11, 2005 64.73 64.90 64.70 64.88 198,441 +0.17(+0.27%)
Aug 10, 2005 64.80 64.81 64.63 64.71 200,945 +0.01(+0.01%)
Aug 09, 2005 64.65 64.70 64.54 64.70 161,664 +0.12(+0.18%)
Aug 08, 2005 64.65 64.70 64.52 64.59 135,215 -0.01(-0.02%)
Aug 05, 2005 64.68 64.72 64.60 64.60 134,746 -0.32(-0.49%)
Aug 04, 2005 64.97 64.98 64.83 64.92 307,052 -0.06(-0.10%)
Aug 03, 2005 64.88 64.98 64.76 64.98 262,449 +0.21(+0.33%)
Aug 02, 2005 64.87 64.91 64.66 64.77 141,162 -0.14(-0.22%)
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.