US Aggregate Bond Ishares Core ETF (NY: AGG )

101.42 -0.14 (-0.14%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 65.17 65.27 65.17 65.27 81,224 -0.10(-0.15%)
Dec 30, 2003 65.36 65.42 65.23 65.37 52,271 -0.12(-0.19%)
Dec 29, 2003 65.49 65.56 65.28 65.49 58,844 -0.16(-0.24%)
Dec 26, 2003 65.55 65.65 65.37 65.65 85,293 +0.33(+0.50%)
Dec 24, 2003 65.39 65.49 65.25 65.32 25,353 +0.05(+0.08%)
Dec 23, 2003 65.42 65.49 65.27 65.27 125,670 -0.26(-0.39%)
Dec 22, 2003 65.62 65.68 65.46 65.53 218,632 -0.03(-0.05%)
Dec 19, 2003 65.41 65.55 65.41 65.56 41,472 +0.03(+0.05%)
Dec 18, 2003 65.32 65.58 65.32 65.53 52,271 +0.07(+0.11%)
Dec 17, 2003 65.34 65.52 65.30 65.46 33,491 +0.16(+0.24%)
Dec 16, 2003 65.26 65.27 65.11 65.30 85,449 +0.06(+0.10%)
Dec 15, 2003 65.27 65.33 65.15 65.23 32,082 -0.04(-0.06%)
Dec 12, 2003 65.33 65.39 65.14 65.27 25,666 +0.04(+0.06%)
Dec 11, 2003 64.91 65.26 64.79 65.23 143,355 +0.31(+0.48%)
Dec 10, 2003 65.01 65.02 64.92 64.92 185,924 +0.15(+0.23%)
Dec 09, 2003 65.21 65.24 64.70 64.77 137,095 -0.34(-0.52%)
Dec 08, 2003 65.17 65.20 65.08 65.11 105,169 +0.01(+0.01%)
Dec 05, 2003 65.10 65.11 64.86 65.10 59,627 +0.32(+0.49%)
Dec 04, 2003 64.63 64.79 64.57 64.79 39,438 +0.10(+0.15%)
Dec 03, 2003 64.47 64.69 64.47 64.69 50,706 +0.06(+0.10%)
Dec 02, 2003 64.43 64.63 64.28 64.63 81,537 -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.