US Aggregate Bond Ishares Core ETF (NY: AGG )

101.46 -0.10 (-0.10%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 67.94 68.00 67.48 67.91 939,102 +0.05(+0.07%)
Dec 30, 2008 67.56 68.01 67.49 67.86 875,026 +0.02(+0.04%)
Dec 29, 2008 67.15 67.91 67.15 67.84 942,002 +0.52(+0.77%)
Dec 26, 2008 67.60 67.68 67.20 67.32 719,486 -0.23(-0.34%)
Dec 24, 2008 67.07 67.66 67.00 67.55 756,870 +0.32(+0.47%)
Dec 23, 2008 66.43 67.24 66.33 67.23 1,192,063 +0.65(+0.98%)
Dec 22, 2008 66.43 66.59 66.22 66.58 2,294,794 +0.36(+0.54%)
Dec 19, 2008 66.19 66.44 65.91 66.22 1,277,612 -0.21(-0.32%)
Dec 18, 2008 66.18 66.54 65.67 66.44 1,433,784 +0.42(+0.63%)
Dec 17, 2008 66.08 66.30 65.59 66.02 1,442,440 +0.35(+0.53%)
Dec 16, 2008 65.15 65.67 65.13 65.67 1,032,882 +0.26(+0.40%)
Dec 15, 2008 65.22 65.41 65.06 65.41 771,447 +0.16(+0.24%)
Dec 12, 2008 65.33 65.36 64.74 65.26 1,046,706 +0.02(+0.03%)
Dec 11, 2008 65.07 65.24 64.77 65.24 1,050,366 +0.34(+0.52%)
Dec 10, 2008 64.71 65.04 64.69 64.90 1,247,349 -0.12(-0.18%)
Dec 09, 2008 64.78 65.02 64.43 65.02 1,173,431 +0.60(+0.94%)
Dec 08, 2008 64.82 64.82 64.29 64.41 1,006,386 -0.08(-0.13%)
Dec 05, 2008 64.62 64.92 63.56 64.50 949,197 -0.36(-0.55%)
Dec 04, 2008 64.69 64.85 64.30 64.85 1,099,347 +0.21(+0.33%)
Dec 03, 2008 64.45 64.68 64.22 64.64 898,173 +0.01(+0.01%)
Dec 02, 2008 64.30 64.73 64.20 64.63 987,924 +0.07(+0.10%)
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.