US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 66.25 66.69 66.24 66.56 0 +0.42(+0.63%)
Jan 29, 2009 66.65 66.83 66.09 66.15 1,334,228 -0.59(-0.89%)
Jan 28, 2009 66.96 66.98 66.56 66.74 733,883 +0.04(+0.06%)
Jan 27, 2009 66.24 66.80 66.12 66.70 830,310 +0.34(+0.51%)
Jan 26, 2009 66.30 66.52 65.75 66.36 844,978 -0.07(-0.10%)
Jan 23, 2009 66.49 66.73 66.24 66.43 886,747 -0.10(-0.16%)
Jan 22, 2009 66.93 66.93 66.35 66.53 685,417 -0.29(-0.43%)
Jan 21, 2009 67.28 67.28 66.81 66.82 952,995 -0.35(-0.52%)
Jan 20, 2009 66.94 67.25 66.90 67.17 1,017,392 -0.35(-0.52%)
Jan 16, 2009 67.11 67.69 67.01 67.52 933,941 +0.35(+0.51%)
Jan 15, 2009 67.03 67.47 66.90 67.18 1,606,998 -0.01(-0.01%)
Jan 14, 2009 67.42 67.42 66.88 67.18 1,460,464 -0.09(-0.14%)
Jan 13, 2009 67.33 67.33 66.99 67.27 898,485 +0.11(+0.16%)
Jan 12, 2009 66.80 67.31 66.72 67.16 1,188,065 +0.35(+0.53%)
Jan 09, 2009 66.94 67.33 66.70 66.81 1,745,388 -0.23(-0.34%)
Jan 08, 2009 67.72 67.82 66.87 67.04 2,479,859 -0.51(-0.76%)
Jan 07, 2009 67.92 67.96 67.30 67.55 1,876,031 -0.63(-0.92%)
Jan 06, 2009 68.26 68.35 67.40 68.18 1,028,222 -0.38(-0.56%)
Jan 05, 2009 67.46 68.64 67.20 68.56 5,072,964 +1.08(+1.59%)
Jan 02, 2009 67.62 68.04 67.46 67.49 0 -0.42(-0.62%)
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.