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, 2010 75.39 75.43 75.15 75.40 3,787,658 -0.03(-0.04%)
Sep 29, 2010 75.45 75.50 75.36 75.43 1,201,058 -0.06(-0.07%)
Sep 28, 2010 75.29 75.55 75.29 75.48 1,412,555 +0.18(+0.24%)
Sep 27, 2010 75.22 75.35 75.16 75.30 1,378,680 +0.26(+0.34%)
Sep 24, 2010 75.20 75.23 75.04 75.05 1,608,866 -0.28(-0.37%)
Sep 23, 2010 75.41 75.41 75.23 75.32 1,206,275 +0.08(+0.11%)
Sep 22, 2010 75.27 75.38 75.20 75.24 940,774 +0.02(+0.03%)
Sep 21, 2010 74.96 75.27 74.94 75.22 716,428 +0.32(+0.43%)
Sep 20, 2010 74.84 74.95 74.79 74.90 1,033,153 +0.03(+0.04%)
Sep 17, 2010 74.87 74.95 74.77 74.87 1,036,538 -0.03(-0.04%)
Sep 15, 2010 74.95 75.07 74.87 74.90 1,172,105 -0.14(-0.18%)
Sep 14, 2010 74.82 75.05 74.79 75.04 1,141,579 +0.27(+0.36%)
Sep 13, 2010 74.62 74.83 74.58 74.77 1,504,441 +0.17(+0.22%)
Sep 10, 2010 74.68 74.75 74.59 74.60 1,111,135 -0.16(-0.21%)
Sep 09, 2010 74.95 75.00 74.74 74.76 1,109,244 -0.36(-0.48%)
Sep 08, 2010 75.09 75.18 75.04 75.12 1,181,259 -0.06(-0.07%)
Sep 07, 2010 75.05 75.25 75.01 75.18 738,363 +0.22(+0.29%)
Sep 03, 2010 74.88 75.00 74.80 74.96 1,233,347 -0.17(-0.23%)
Sep 02, 2010 75.12 75.14 75.02 75.14 1,754,326 -0.10(-0.13%)
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.