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 (%)
Aug 31, 2010 75.39 75.43 75.25 75.40 338 +0.06(+0.08%)
Aug 30, 2010 75.08 75.34 74.97 75.34 621,111 +0.51(+0.68%)
Aug 27, 2010 74.83 75.32 74.83 74.83 687,000 -0.42(-0.55%)
Aug 26, 2010 75.18 75.39 75.13 75.25 1,701,956 +0.10(+0.13%)
Aug 25, 2010 75.41 75.50 75.13 75.15 702,135 -0.17(-0.23%)
Aug 24, 2010 75.14 75.34 75.01 75.33 1,941 +0.30(+0.40%)
Aug 23, 2010 74.96 75.03 74.88 75.03 693,292 +0.08(+0.10%)
Aug 20, 2010 75.03 75.04 74.88 74.95 961,261 -0.10(-0.14%)
Aug 19, 2010 74.82 75.09 74.80 75.06 678,326 +0.24(+0.32%)
Aug 18, 2010 74.98 74.98 74.78 74.81 806,683 -0.08(-0.11%)
Aug 17, 2010 74.91 74.92 74.82 74.90 741,946 -0.09(-0.12%)
Aug 16, 2010 74.97 75.00 74.89 74.99 1,117,183 +0.25(+0.33%)
Aug 13, 2010 74.74 74.74 74.52 74.74 838,381 +0.17(+0.23%)
Aug 12, 2010 74.70 74.73 74.52 74.56 970,285 -0.12(-0.16%)
Aug 11, 2010 74.68 74.71 74.60 74.68 985,788 +0.07(+0.09%)
Aug 10, 2010 74.49 74.69 74.44 74.61 826,284 +0.12(+0.17%)
Aug 09, 2010 74.51 74.52 74.42 74.49 732,393 +0.00(+0.00%)
Aug 06, 2010 74.49 74.56 74.38 74.49 1,169,185 +0.15(+0.20%)
Aug 05, 2010 74.35 74.39 74.25 74.34 1,404,694 +0.09(+0.12%)
Aug 04, 2010 74.38 74.45 74.16 74.25 1,418,468 -0.13(-0.18%)
Aug 03, 2010 74.44 74.49 74.34 74.38 1,661,667 +0.05(+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.