US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 71.32 71.42 71.04 71.34 941,767 +0.31(+0.44%)
Jan 30, 2008 71.01 71.12 70.83 71.03 809,225 +0.11(+0.16%)
Jan 29, 2008 71.10 71.15 70.87 70.92 654,074 -0.22(-0.31%)
Jan 28, 2008 71.00 71.24 70.97 71.14 702,104 +0.14(+0.19%)
Jan 25, 2008 70.70 71.17 70.45 71.01 849,306 +0.12(+0.17%)
Jan 24, 2008 71.30 71.30 70.79 70.88 680,735 -0.18(-0.25%)
Jan 23, 2008 71.95 71.95 71.03 71.06 1,321,974 -0.21(-0.30%)
Jan 22, 2008 71.66 72.71 70.91 71.27 1,150,464 +0.11(+0.15%)
Jan 21, 2008 70.96 71.16 70.85 71.16 0 +0.00(+0.00%)
Jan 18, 2008 70.96 71.16 70.85 71.16 1,174,292 -0.01(-0.02%)
Jan 17, 2008 70.83 71.18 70.70 71.18 1,171,438 +0.43(+0.60%)
Jan 16, 2008 70.96 71.04 70.72 70.75 900,741 -0.21(-0.30%)
Jan 15, 2008 70.86 70.96 70.73 70.96 524,240 +0.26(+0.36%)
Jan 14, 2008 70.65 70.75 70.56 70.71 421,243 +0.06(+0.08%)
Jan 11, 2008 70.44 70.66 70.43 70.65 457,940 +0.30(+0.43%)
Jan 10, 2008 70.47 70.50 70.17 70.35 423,412 -0.14(-0.21%)
Jan 09, 2008 70.61 70.65 70.38 70.50 634,993 -0.17(-0.23%)
Jan 08, 2008 70.41 70.66 70.26 70.66 2,240,656 +0.35(+0.50%)
Jan 07, 2008 70.45 70.55 70.19 70.31 1,006,237 -0.08(-0.12%)
Jan 04, 2008 70.17 70.56 70.17 70.39 722,065 +0.14(+0.21%)
Jan 03, 2008 70.04 70.25 69.87 70.25 537,691 +0.19(+0.27%)
Jan 02, 2008 69.86 70.72 69.65 70.06 1,289,562 +0.33(+0.47%)
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.