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 (%)
Aug 31, 2009 69.20 69.38 69.17 69.38 1,213,598 +0.29(+0.42%)
Aug 28, 2009 69.03 69.28 68.99 69.10 754,931 -0.05(-0.07%)
Aug 27, 2009 69.04 69.19 68.98 69.14 730,506 -0.05(-0.08%)
Aug 26, 2009 69.16 69.26 69.11 69.20 1,037,914 +0.10(+0.14%)
Aug 25, 2009 68.85 69.17 68.85 69.10 715,675 +0.11(+0.16%)
Aug 24, 2009 68.77 69.08 68.67 68.98 651,180 +0.28(+0.41%)
Aug 21, 2009 69.12 69.14 68.70 68.70 756,901 -0.40(-0.58%)
Aug 20, 2009 69.05 69.11 66.85 69.10 894,357 +0.11(+0.16%)
Aug 19, 2009 68.92 69.10 68.85 68.99 729,917 +0.14(+0.20%)
Aug 18, 2009 68.98 69.07 68.85 68.85 663,150 -0.11(-0.16%)
Aug 17, 2009 68.92 69.10 68.73 68.96 946,358 +0.17(+0.25%)
Aug 14, 2009 68.82 69.00 68.72 68.79 679,920 +0.12(+0.17%)
Aug 13, 2009 68.54 68.82 68.45 68.67 785,076 +0.17(+0.25%)
Aug 12, 2009 68.56 68.58 68.25 68.50 1,007,503 -0.03(-0.05%)
Aug 11, 2009 68.46 68.54 68.33 68.53 1,111,435 +0.24(+0.35%)
Aug 10, 2009 68.06 68.32 67.81 68.29 1,380,152 +0.53(+0.78%)
Aug 07, 2009 67.84 68.10 67.61 67.76 1,614,457 -0.41(-0.60%)
Aug 06, 2009 68.17 68.27 68.06 68.17 845,958 +0.03(+0.05%)
Aug 05, 2009 68.26 68.26 68.04 68.14 911,742 -0.06(-0.09%)
Aug 04, 2009 68.56 68.61 68.13 68.20 943,916 -0.17(-0.24%)
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.