US Aggregate Bond Ishares Core ETF (NY: AGG )

115.23 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 100.71 101.17 100.71 101.15 31,300 +0.74(+0.74%)
Jul 29, 2004 100.59 100.70 100.39 100.41 48,200 -0.23(-0.23%)
Jul 28, 2004 100.49 100.64 100.27 100.64 30,800 +0.15(+0.15%)
Jul 27, 2004 100.89 100.89 100.29 100.49 20,500 -0.23(-0.23%)
Jul 26, 2004 101.00 101.01 100.71 100.72 81,000 -0.47(-0.46%)
Jul 23, 2004 101.14 101.19 100.85 101.19 41,200 +0.23(+0.23%)
Jul 22, 2004 100.99 101.00 100.80 100.96 35,000 +0.22(+0.22%)
Jul 21, 2004 100.75 101.00 100.60 100.74 32,900 -0.24(-0.24%)
Jul 20, 2004 101.25 101.35 100.80 100.98 62,300 -0.27(-0.27%)
Jul 19, 2004 101.49 101.49 101.23 101.25 13,000 -0.15(-0.15%)
Jul 16, 2004 101.01 101.40 101.01 101.40 58,800 +0.67(+0.67%)
Jul 15, 2004 100.71 100.90 100.70 100.73 24,600 -0.19(-0.19%)
Jul 14, 2004 100.99 100.99 100.74 100.92 39,000 +0.06(+0.06%)
Jul 13, 2004 100.89 100.89 100.69 100.86 52,800 -0.11(-0.11%)
Jul 12, 2004 100.80 100.97 100.80 100.97 52,600 +0.30(+0.30%)
Jul 09, 2004 100.97 101.02 100.67 100.67 425,600 -0.30(-0.30%)
Jul 08, 2004 100.94 101.02 100.79 100.97 74,200 +0.11(+0.11%)
Jul 07, 2004 100.87 100.95 100.75 100.86 29,700 -0.06(-0.06%)
Jul 06, 2004 100.99 101.05 100.74 100.92 27,900 -0.07(-0.07%)
Jul 02, 2004 100.99 101.09 100.75 100.99 162,500 +0.64(+0.64%)
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.