US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 65.91 65.97 65.80 65.97 96,405 +0.17(+0.26%)
Oct 28, 2004 65.74 65.89 65.60 65.79 118,941 +0.08(+0.12%)
Oct 27, 2004 66.05 66.06 65.62 65.72 45,541 -0.15(-0.22%)
Oct 26, 2004 65.97 66.04 65.83 65.87 94,214 -0.19(-0.29%)
Oct 25, 2004 66.09 66.10 65.88 66.06 52,897 +0.08(+0.12%)
Oct 22, 2004 65.91 65.99 65.84 65.98 40,377 +0.16(+0.24%)
Oct 21, 2004 65.94 66.01 65.82 65.82 36,151 -0.17(-0.25%)
Oct 20, 2004 65.76 65.99 65.76 65.99 212,529 +0.23(+0.35%)
Oct 19, 2004 65.59 65.84 65.59 65.76 50,393 +0.03(+0.05%)
Oct 18, 2004 65.81 65.81 65.62 65.72 62,131 -0.06(-0.09%)
Oct 15, 2004 65.81 65.81 65.62 65.78 33,491 -0.12(-0.18%)
Oct 14, 2004 65.75 65.90 65.74 65.90 29,578 +0.31(+0.48%)
Oct 13, 2004 65.44 65.76 65.44 65.59 51,176 +0.10(+0.15%)
Oct 12, 2004 65.66 65.71 65.49 65.49 53,367 -0.06(-0.10%)
Oct 11, 2004 65.41 65.69 65.41 65.56 40,377 +0.06(+0.10%)
Oct 08, 2004 65.54 65.56 65.34 65.49 45,698 +0.32(+0.49%)
Oct 07, 2004 65.16 65.21 65.08 65.17 62,287 +0.00(+0.00%)
Oct 06, 2004 65.28 65.30 65.09 65.17 200,322 -0.12(-0.19%)
Oct 05, 2004 65.18 65.37 65.17 65.30 218,476 -0.01(-0.01%)
Oct 04, 2004 65.02 65.30 65.02 65.30 36,621 +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.