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 (%)
May 31, 2005 65.69 65.75 65.56 65.71 102,350 +0.18(+0.27%)
May 27, 2005 65.55 65.64 65.44 65.53 219,725 -0.04(-0.07%)
May 26, 2005 65.53 65.60 65.41 65.57 108,767 -0.01(-0.01%)
May 25, 2005 65.71 65.71 65.50 65.58 160,412 -0.01(-0.02%)
May 24, 2005 65.58 65.62 65.44 65.59 127,547 +0.12(+0.18%)
May 23, 2005 65.31 65.49 65.30 65.48 163,229 +0.22(+0.33%)
May 20, 2005 65.37 65.37 65.18 65.26 177,783 -0.08(-0.12%)
May 19, 2005 65.38 65.41 65.20 65.34 100,472 -0.16(-0.24%)
May 18, 2005 65.43 65.53 65.33 65.50 517,700 +0.17(+0.26%)
May 17, 2005 65.34 65.39 65.25 65.32 155,560 +0.08(+0.12%)
May 16, 2005 65.34 65.37 65.23 65.25 129,581 -0.10(-0.15%)
May 13, 2005 65.34 65.39 65.25 65.34 82,788 +0.06(+0.10%)
May 12, 2005 65.07 65.28 64.95 65.28 130,990 +0.15(+0.24%)
May 11, 2005 65.20 65.27 65.01 65.12 118,783 +0.11(+0.17%)
May 10, 2005 65.09 65.14 64.90 65.02 209,239 +0.07(+0.11%)
May 09, 2005 64.94 64.96 64.86 64.95 110,019 -0.05(-0.08%)
May 06, 2005 65.07 65.08 64.88 65.00 109,549 -0.24(-0.37%)
May 05, 2005 65.24 65.37 65.11 65.24 135,215 +0.04(+0.07%)
May 04, 2005 65.12 65.23 64.95 65.20 100,003 +0.07(+0.11%)
May 03, 2005 65.22 65.22 64.96 65.12 1,108,173 -0.04(-0.07%)
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.