US Aggregate Bond Ishares Core ETF (NY: AGG )

101.22 +0.58 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 105.71 105.81 105.57 105.71 658,875 +0.11(+0.10%)
May 27, 2010 105.67 105.67 105.37 105.60 1,072,414 -0.25(-0.24%)
May 26, 2010 105.91 105.94 105.70 105.85 886,314 -0.12(-0.11%)
May 25, 2010 106.10 106.27 105.93 105.97 1,154,604 +0.13(+0.12%)
May 24, 2010 105.90 106.00 105.82 105.84 1,322,609 -0.06(-0.06%)
May 21, 2010 105.76 105.97 105.56 105.90 1,048,179 +0.45(+0.43%)
May 20, 2010 105.57 105.61 105.30 105.45 109 -0.09(-0.09%)
May 19, 2010 105.52 105.63 105.34 105.54 577,274 +0.05(+0.05%)
May 18, 2010 105.28 105.54 105.16 105.49 572,344 +0.36(+0.34%)
May 17, 2010 105.13 105.49 105.05 105.13 312,845 -0.08(-0.08%)
May 14, 2010 105.21 105.36 104.98 105.21 585,543 +0.38(+0.36%)
May 13, 2010 104.88 104.92 104.66 104.83 352,641 +0.15(+0.14%)
May 12, 2010 104.67 104.79 104.57 104.68 426,583 -0.11(-0.10%)
May 11, 2010 104.60 104.80 104.51 104.79 865 +0.39(+0.37%)
May 10, 2010 104.54 104.62 104.38 104.40 1,173,510 -0.01(-0.01%)
May 07, 2010 105.10 105.50 104.40 104.41 1,415,335 -0.46(-0.44%)
May 06, 2010 104.91 105.59 104.72 104.87 4,293 +0.00(+0.00%)
May 05, 2010 104.82 104.89 104.72 104.87 662,380 +0.07(+0.07%)
May 04, 2010 104.74 104.82 104.56 104.80 690,144 +0.42(+0.40%)
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.