US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 70.87 70.87 70.65 70.72 152,776 +0.14(+0.20%)
Jan 29, 2004 70.67 70.67 70.51 70.58 73,413 -0.17(-0.23%)
Jan 28, 2004 71.09 71.27 70.45 70.74 91,404 -0.14(-0.20%)
Jan 27, 2004 70.91 71.10 70.85 70.89 29,307 +0.10(+0.15%)
Jan 26, 2004 71.05 71.05 70.79 70.79 46,282 -0.28(-0.39%)
Jan 23, 2004 71.53 71.54 70.99 71.06 41,639 -0.17(-0.24%)
Jan 22, 2004 71.25 71.36 71.19 71.23 63,983 +0.12(+0.17%)
Jan 21, 2004 71.19 71.19 71.00 71.11 78,056 +0.05(+0.07%)
Jan 20, 2004 71.12 71.19 70.94 71.06 75,009 -0.06(-0.09%)
Jan 16, 2004 71.27 71.37 71.06 71.12 96,917 -0.06(-0.08%)
Jan 15, 2004 71.23 71.23 70.99 71.18 47,298 +0.09(+0.13%)
Jan 14, 2004 71.03 71.16 71.03 71.09 20,457 -0.01(-0.01%)
Jan 13, 2004 71.02 71.12 70.92 71.10 31,483 +0.17(+0.23%)
Jan 12, 2004 71.13 71.16 70.92 70.93 98,078 -0.19(-0.27%)
Jan 09, 2004 71.09 71.15 70.93 71.12 70,657 +0.58(+0.82%)
Jan 08, 2004 70.51 70.61 70.39 70.54 59,195 -0.02(-0.03%)
Jan 07, 2004 70.44 70.61 70.41 70.56 109,105 +0.16(+0.23%)
Jan 06, 2004 70.26 70.43 70.14 70.41 220,241 +0.32(+0.45%)
Jan 05, 2004 69.99 70.09 69.82 70.09 92,275 +0.08(+0.12%)
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.