US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 69.48 70.41 69.48 70.32 1,656,966 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,138 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,913 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,846 -0.16(-0.23%)
May 22, 2009 70.23 70.28 70.03 70.10 628,772 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,752 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,588 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.17 70.29 850,308 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,649 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,900 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.28 658,452 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,882 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,324 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.79 626,590 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,182 +0.13(+0.19%)
May 07, 2009 69.96 70.08 69.48 69.61 2,058,370 -0.31(-0.44%)
May 06, 2009 69.88 70.10 69.81 69.92 1,209,460 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,263 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,840 +0.06(+0.08%)
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.