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 (%)
Sep 30, 2005 64.98 65.02 64.75 64.84 199,226 -0.10(-0.16%)
Sep 29, 2005 65.00 65.04 64.90 64.94 214,563 -0.12(-0.19%)
Sep 28, 2005 64.94 65.09 64.83 65.07 365,901 +0.22(+0.34%)
Sep 27, 2005 64.97 65.04 64.73 64.85 466,218 -0.11(-0.18%)
Sep 26, 2005 64.95 65.02 64.88 64.96 197,348 -0.13(-0.20%)
Sep 23, 2005 65.09 65.20 65.05 65.09 133,339 -0.12(-0.18%)
Sep 22, 2005 65.23 65.30 65.12 65.21 619,746 +0.08(+0.13%)
Sep 21, 2005 65.23 65.26 65.03 65.12 365,118 +0.08(+0.12%)
Sep 20, 2005 65.07 65.11 64.81 65.05 343,834 +0.05(+0.08%)
Sep 19, 2005 64.97 65.10 64.90 65.00 150,241 -0.03(-0.05%)
Sep 16, 2005 65.14 65.14 64.94 65.03 135,217 -0.11(-0.17%)
Sep 15, 2005 65.21 65.31 65.02 65.14 259,479 -0.16(-0.24%)
Sep 14, 2005 65.36 65.39 65.11 65.30 268,400 -0.07(-0.11%)
Sep 13, 2005 65.24 65.41 65.23 65.37 165,735 +0.16(+0.24%)
Sep 12, 2005 65.17 65.30 65.10 65.21 166,361 -0.09(-0.14%)
Sep 09, 2005 65.26 65.42 65.18 65.30 367,153 -0.02(-0.03%)
Sep 08, 2005 65.37 65.38 65.23 65.32 204,860 -0.01(-0.01%)
Sep 07, 2005 65.36 65.39 65.24 65.32 150,711 -0.08(-0.13%)
Sep 06, 2005 65.53 65.57 65.29 65.41 188,741 -0.15(-0.23%)
Sep 02, 2005 65.48 65.65 65.42 65.56 414,416 -0.03(-0.05%)
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.