US Aggregate Bond Ishares Core ETF (NY: AGG )

112.17 USD -0.63 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 99.98 100.26 99.81 100.02 336,100 +0.15(+0.15%)
Sep 27, 2007 99.65 100.00 99.65 99.87 380,900 +0.17(+0.17%)
Sep 26, 2007 99.67 99.84 99.45 99.70 702,100 -0.10(-0.10%)
Sep 25, 2007 99.96 100.01 99.76 99.80 259,930 +0.08(+0.08%)
Sep 24, 2007 99.73 99.74 99.50 99.72 274,000 +0.01(+0.01%)
Sep 21, 2007 99.60 99.74 99.33 99.71 465,700 +0.29(+0.29%)
Sep 20, 2007 99.94 99.96 99.35 99.42 282,100 -0.71(-0.71%)
Sep 19, 2007 100.10 100.19 99.83 100.13 441,200 -0.02(-0.02%)
Sep 18, 2007 99.83 100.35 99.60 100.15 628,000 +0.21(+0.21%)
Sep 17, 2007 99.86 99.96 99.77 99.94 278,000 +0.04(+0.04%)
Sep 14, 2007 100.10 100.13 99.70 99.90 320,600 +0.07(+0.07%)
Sep 13, 2007 99.80 99.94 99.63 99.83 790,400 -0.29(-0.29%)
Sep 12, 2007 100.21 100.26 100.02 100.12 2,039,700 -0.14(-0.14%)
Sep 11, 2007 100.03 100.41 100.03 100.26 687,000 -0.18(-0.18%)
Sep 10, 2007 100.29 100.54 100.13 100.44 285,900 +0.24(+0.24%)
Sep 07, 2007 99.93 100.23 99.75 100.20 353,400 +0.62(+0.62%)
Sep 06, 2007 99.64 99.73 99.51 99.58 761,000 -0.02(-0.02%)
Sep 05, 2007 99.09 99.74 99.09 99.60 294,600 +0.32(+0.32%)
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.