US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 64.26 64.38 64.08 64.27 220,664 -0.03(-0.04%)
Dec 29, 2005 64.16 64.32 64.08 64.30 289,837 +0.15(+0.23%)
Dec 28, 2005 64.33 64.33 64.08 64.15 2,183,168 -0.47(-0.73%)
Dec 27, 2005 64.45 64.63 64.41 64.63 319,415 +0.17(+0.26%)
Dec 23, 2005 64.13 64.50 64.13 64.46 241,478 +0.17(+0.26%)
Dec 22, 2005 64.22 64.31 64.15 64.29 267,927 +0.17(+0.26%)
Dec 21, 2005 64.15 64.17 63.98 64.13 280,760 -0.03(-0.04%)
Dec 20, 2005 64.15 64.22 64.04 64.15 222,542 +0.02(+0.03%)
Dec 19, 2005 64.18 64.28 64.06 64.13 307,834 +0.05(+0.08%)
Dec 16, 2005 64.26 64.27 64.02 64.08 1,219,600 -0.01(-0.01%)
Dec 15, 2005 64.15 64.18 63.90 64.09 470,281 -0.12(-0.18%)
Dec 14, 2005 64.05 64.21 63.99 64.20 316,442 +0.22(+0.35%)
Dec 13, 2005 63.74 63.98 63.70 63.98 238,192 +0.24(+0.38%)
Dec 12, 2005 63.93 63.96 63.71 63.74 191,555 -0.13(-0.21%)
Dec 09, 2005 63.99 64.01 63.73 63.87 275,126 -0.22(-0.34%)
Dec 08, 2005 63.90 64.10 63.83 64.09 214,560 +0.33(+0.51%)
Dec 07, 2005 63.90 63.94 63.69 63.76 314,251 -0.13(-0.21%)
Dec 06, 2005 63.81 63.90 63.69 63.90 291,089 +0.16(+0.25%)
Dec 05, 2005 63.77 63.81 63.49 63.74 482,957 +0.04(+0.06%)
Dec 02, 2005 63.80 63.82 63.64 63.70 237,409 -0.01(-0.02%)
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.