US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 70.96 71.22 70.82 71.06 1,536,201 +0.36(+0.51%)
Jul 30, 2009 70.50 70.79 70.45 70.70 1,608,441 +0.09(+0.13%)
Jul 29, 2009 70.69 70.77 70.41 70.61 654,864 +0.12(+0.18%)
Jul 28, 2009 70.31 70.67 70.31 70.49 978,611 -0.03(-0.05%)
Jul 27, 2009 70.32 70.56 70.20 70.52 1,281,605 -0.05(-0.07%)
Jul 24, 2009 70.44 70.68 70.38 70.57 1,292 +0.00(+0.00%)
Jul 23, 2009 70.81 70.81 70.47 70.57 818,915 -0.18(-0.25%)
Jul 22, 2009 70.92 70.96 70.67 70.75 653,625 -0.24(-0.34%)
Jul 21, 2009 70.36 71.00 70.36 70.99 1,179,039 +0.49(+0.69%)
Jul 20, 2009 70.31 70.64 70.28 70.50 979,789 +0.08(+0.12%)
Jul 17, 2009 70.31 70.49 70.29 70.42 634,327 +0.00(+0.00%)
Jul 16, 2009 70.31 70.55 70.31 70.42 595,884 +0.22(+0.31%)
Jul 15, 2009 70.45 70.57 70.20 70.20 1,232,570 -0.46(-0.65%)
Jul 14, 2009 70.72 70.83 70.59 70.66 768,461 -0.21(-0.30%)
Jul 13, 2009 70.97 71.05 70.83 70.87 577,086 -0.03(-0.05%)
Jul 10, 2009 70.80 70.99 70.74 70.91 732,081 +0.24(+0.34%)
Jul 09, 2009 70.62 70.78 70.52 70.67 870,553 -0.20(-0.28%)
Jul 08, 2009 70.46 70.87 70.46 70.87 1,146,168 +0.39(+0.55%)
Jul 07, 2009 70.30 70.51 70.28 70.48 752,309 +0.23(+0.32%)
Jul 06, 2009 70.23 70.37 70.20 70.25 633,380 -0.06(-0.08%)
Jul 02, 2009 70.13 70.41 70.13 70.31 773,190 +0.17(+0.24%)
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.