US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 64.51 64.71 64.44 64.52 1,772,364 +0.23(+0.36%)
May 29, 2008 64.45 64.45 64.18 64.29 972,279 -0.18(-0.28%)
May 28, 2008 64.71 64.79 64.37 64.47 581,302 -0.30(-0.46%)
May 27, 2008 64.86 64.98 64.76 64.77 1,354,102 -0.36(-0.56%)
May 26, 2008 65.01 65.14 64.92 65.14 0 +0.00(+0.00%)
May 23, 2008 65.01 65.14 64.92 65.14 913,897 +0.25(+0.38%)
May 22, 2008 65.12 65.12 64.73 64.89 796,928 -0.39(-0.60%)
May 21, 2008 65.28 65.35 65.16 65.28 846,362 -0.09(-0.14%)
May 20, 2008 65.37 65.39 65.24 65.37 1,049,600 +0.14(+0.22%)
May 19, 2008 65.27 65.30 65.05 65.23 986,574 +0.11(+0.17%)
May 16, 2008 65.09 65.37 65.03 65.12 605,937 -0.16(-0.24%)
May 15, 2008 64.98 65.28 64.91 65.28 548,566 +0.34(+0.53%)
May 14, 2008 65.06 65.07 64.74 64.93 456,887 +0.10(+0.15%)
May 13, 2008 65.05 65.11 64.80 64.84 755,386 -0.37(-0.57%)
May 12, 2008 65.28 65.42 65.17 65.21 906,763 -0.12(-0.18%)
May 09, 2008 65.46 65.56 65.23 65.32 380,956 +0.03(+0.04%)
May 08, 2008 65.17 65.74 65.06 65.30 1,144,448 +0.17(+0.26%)
May 07, 2008 64.90 65.14 64.80 65.13 468,162 +0.19(+0.29%)
May 06, 2008 65.26 65.26 64.89 64.94 1,455,594 -0.21(-0.32%)
May 05, 2008 65.18 65.21 64.98 65.16 847,478 +0.03(+0.04%)
May 02, 2008 64.92 65.23 64.87 65.13 723,170 -0.11(-0.17%)
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.