US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 102.36 102.59 102.25 102.40 135,300 -0.17(-0.17%)
Dec 30, 2004 102.36 102.59 102.25 102.57 132,700 +0.21(+0.21%)
Dec 29, 2004 102.49 102.50 102.26 102.36 125,700 -0.02(-0.02%)
Dec 28, 2004 102.34 102.40 102.00 102.38 122,800 -0.05(-0.05%)
Dec 27, 2004 102.40 102.50 102.30 102.43 145,200 -0.39(-0.38%)
Dec 23, 2004 102.72 102.85 102.58 102.82 192,700 +0.05(+0.05%)
Dec 22, 2004 102.50 102.79 102.50 102.77 94,300 +0.22(+0.21%)
Dec 21, 2004 102.60 102.80 102.50 102.55 83,100 +0.00(+0.00%)
Dec 20, 2004 102.69 102.72 102.46 102.55 57,800 +0.10(+0.10%)
Dec 17, 2004 102.45 102.65 102.42 102.45 48,100 -0.25(-0.24%)
Dec 16, 2004 102.99 102.99 102.60 102.70 123,100 -0.40(-0.39%)
Dec 15, 2004 103.07 103.11 102.86 103.10 57,400 +0.23(+0.22%)
Dec 14, 2004 102.41 102.89 102.41 102.87 53,900 +0.10(+0.10%)
Dec 13, 2004 102.69 102.88 102.51 102.77 102,400 +0.15(+0.15%)
Dec 10, 2004 102.75 102.84 102.60 102.62 139,800 -0.13(-0.13%)
Dec 09, 2004 102.79 102.95 102.63 102.75 120,600 -0.14(-0.14%)
Dec 08, 2004 102.45 102.89 102.44 102.89 158,200 +0.35(+0.34%)
Dec 07, 2004 102.39 102.54 102.22 102.54 76,500 +0.14(+0.14%)
Dec 06, 2004 102.25 102.48 102.14 102.40 146,500 +0.11(+0.11%)
Dec 03, 2004 102.22 102.29 101.98 102.29 85,100 +0.59(+0.58%)
Dec 02, 2004 101.67 101.74 101.50 101.70 51,500 +0.19(+0.19%)
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.