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 (%)
Nov 30, 2004 65.25 65.32 65.16 65.30 169,021 +0.03(+0.05%)
Nov 29, 2004 65.33 65.35 65.25 65.27 161,509 -0.18(-0.28%)
Nov 26, 2004 65.41 65.48 65.31 65.45 61,661 -0.19(-0.29%)
Nov 24, 2004 65.58 65.65 65.41 65.64 147,581 +0.06(+0.10%)
Nov 23, 2004 65.55 65.62 65.46 65.58 99,535 -0.04(-0.06%)
Nov 22, 2004 65.53 65.64 65.37 65.62 98,752 +0.10(+0.16%)
Nov 19, 2004 65.55 65.62 65.40 65.51 68,078 -0.13(-0.20%)
Nov 18, 2004 65.65 65.74 65.48 65.65 78,720 +0.03(+0.04%)
Nov 17, 2004 65.34 65.69 65.34 65.62 101,100 +0.17(+0.25%)
Nov 16, 2004 65.46 65.46 65.30 65.46 78,407 -0.06(-0.10%)
Nov 15, 2004 65.42 65.53 65.36 65.52 611,139 +0.03(+0.05%)
Nov 12, 2004 65.42 65.52 65.35 65.49 50,393 +0.08(+0.12%)
Nov 11, 2004 65.33 65.43 65.19 65.41 67,295 +0.06(+0.10%)
Nov 10, 2004 65.39 65.42 65.25 65.35 34,117 -0.08(-0.12%)
Nov 09, 2004 65.42 65.43 65.28 65.42 85,606 +0.15(+0.23%)
Nov 08, 2004 65.41 65.44 65.27 65.27 81,850 -0.24(-0.36%)
Nov 05, 2004 65.46 65.51 65.27 65.51 234,126 -0.17(-0.25%)
Nov 04, 2004 65.81 65.84 65.60 65.67 63,696 -0.06(-0.09%)
Nov 03, 2004 65.58 65.75 65.44 65.73 63,696 +0.14(+0.21%)
Nov 02, 2004 65.72 65.72 65.55 65.59 152,276 -0.06(-0.09%)
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.