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 (%)
Dec 31, 2003 70.30 70.41 70.30 70.41 75,299 -0.10(-0.15%)
Dec 30, 2003 70.50 70.57 70.36 70.51 48,458 -0.13(-0.19%)
Dec 29, 2003 70.65 70.72 70.41 70.64 54,552 -0.17(-0.24%)
Dec 26, 2003 70.71 70.81 70.52 70.81 79,072 +0.35(+0.50%)
Dec 24, 2003 70.54 70.64 70.38 70.46 23,504 +0.06(+0.08%)
Dec 23, 2003 70.57 70.65 70.41 70.41 116,504 -0.28(-0.39%)
Dec 22, 2003 70.79 70.85 70.61 70.68 202,686 -0.03(-0.05%)
Dec 19, 2003 70.55 70.71 70.55 70.72 38,447 +0.03(+0.05%)
Dec 18, 2003 70.46 70.74 70.46 70.68 48,458 +0.08(+0.11%)
Dec 17, 2003 70.48 70.67 70.44 70.61 31,048 +0.17(+0.24%)
Dec 16, 2003 70.40 70.41 70.23 70.43 79,217 +0.07(+0.10%)
Dec 15, 2003 70.41 70.48 70.28 70.36 29,742 -0.04(-0.06%)
Dec 12, 2003 70.47 70.54 70.27 70.41 23,794 +0.04(+0.06%)
Dec 11, 2003 70.02 70.40 69.89 70.36 132,899 +0.34(+0.48%)
Dec 10, 2003 70.12 70.13 70.03 70.03 172,362 +0.16(+0.23%)
Dec 09, 2003 70.34 70.37 69.79 69.87 127,095 -0.37(-0.52%)
Dec 08, 2003 70.30 70.33 70.20 70.23 97,498 +0.01(+0.01%)
Dec 05, 2003 70.23 70.23 69.97 70.23 55,278 +0.34(+0.49%)
Dec 04, 2003 69.71 69.88 69.65 69.88 36,561 +0.10(+0.15%)
Dec 03, 2003 69.54 69.78 69.54 69.78 47,008 +0.07(+0.10%)
Dec 02, 2003 69.50 69.71 69.34 69.71 75,590 -0.02(-0.03%)
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.