US Aggregate Bond Ishares Core ETF (NY: AGG )

101.36 -0.21 (-0.21%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 64.50 64.56 64.38 64.40 100,474 -0.02(-0.03%)
Apr 29, 2004 64.56 64.72 64.29 64.41 72,929 -0.19(-0.29%)
Apr 28, 2004 64.91 64.91 64.57 64.60 56,966 -0.30(-0.46%)
Apr 27, 2004 64.82 64.91 64.68 64.90 84,823 +0.16(+0.25%)
Apr 26, 2004 64.76 64.91 64.56 64.74 171,995 -0.02(-0.03%)
Apr 23, 2004 64.82 64.86 64.61 64.76 141,164 -0.13(-0.20%)
Apr 22, 2004 64.92 64.98 64.75 64.89 64,322 +0.24(+0.37%)
Apr 21, 2004 64.57 64.86 64.54 64.65 113,776 -0.15(-0.24%)
Apr 20, 2004 64.95 65.00 64.73 64.80 62,600 -0.21(-0.32%)
Apr 19, 2004 65.14 65.17 64.93 65.02 180,446 -0.08(-0.13%)
Apr 16, 2004 65.08 65.11 64.92 65.10 76,685 +0.18(+0.28%)
Apr 15, 2004 64.84 65.03 64.80 64.92 63,539 -0.10(-0.15%)
Apr 14, 2004 64.86 65.02 64.72 65.02 47,576 -0.19(-0.29%)
Apr 13, 2004 65.16 65.24 64.99 65.21 173,403 -0.12(-0.18%)
Apr 12, 2004 65.40 65.43 65.23 65.32 138,347 -0.02(-0.03%)
Apr 08, 2004 65.37 65.55 65.33 65.34 29,265 +0.04(+0.06%)
Apr 07, 2004 65.48 65.60 65.30 65.30 324,897 -0.16(-0.24%)
Apr 06, 2004 65.46 65.49 65.26 65.46 85,762 +0.19(+0.28%)
Apr 05, 2004 65.21 65.40 65.21 65.28 121,288 -0.40(-0.61%)
Apr 02, 2004 65.44 65.79 65.44 65.68 259,166 -0.61(-0.92%)
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.