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 (%)
Mar 30, 2007 64.17 64.17 63.94 64.06 681,085 -0.06(-0.09%)
Mar 29, 2007 64.13 64.17 64.03 64.12 348,993 -0.04(-0.07%)
Mar 28, 2007 64.25 64.31 64.12 64.17 340,542 +0.03(+0.05%)
Mar 27, 2007 64.19 64.21 64.07 64.13 431,312 +0.01(+0.02%)
Mar 26, 2007 64.15 64.31 64.08 64.12 695,014 -0.04(-0.06%)
Mar 23, 2007 64.33 64.33 64.10 64.16 354,001 -0.09(-0.14%)
Mar 22, 2007 64.34 64.35 64.15 64.25 331,309 -0.12(-0.19%)
Mar 21, 2007 64.25 64.42 64.20 64.37 1,039,626 +0.08(+0.13%)
Mar 20, 2007 64.33 64.34 64.22 64.29 698,613 +0.06(+0.10%)
Mar 19, 2007 64.21 64.24 64.13 64.22 283,733 -0.04(-0.07%)
Mar 16, 2007 64.25 64.31 64.19 64.27 413,315 +0.01(+0.01%)
Mar 15, 2007 64.42 64.42 64.23 64.26 315,190 -0.07(-0.11%)
Mar 14, 2007 64.36 64.45 64.29 64.33 733,513 -0.08(-0.12%)
Mar 13, 2007 64.24 64.41 64.25 64.41 538,827 +0.17(+0.26%)
Mar 12, 2007 64.22 64.25 64.10 64.24 350,871 +0.20(+0.31%)
Mar 09, 2007 64.11 64.15 64.03 64.04 484,992 -0.18(-0.28%)
Mar 08, 2007 64.28 64.32 64.19 64.22 550,408 -0.06(-0.09%)
Mar 07, 2007 64.26 64.34 64.19 64.28 464,021 +0.05(+0.08%)
Mar 06, 2007 64.16 64.28 64.16 64.23 346,333 -0.04(-0.07%)
Mar 05, 2007 64.34 64.34 64.17 64.27 410,967 -0.04(-0.06%)
Mar 02, 2007 64.24 64.33 64.15 64.31 293,593 +0.13(+0.21%)
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.