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 (%)
Mar 31, 2004 66.33 66.50 66.26 66.42 164,483 +0.32(+0.48%)
Mar 30, 2004 66.41 66.42 66.10 66.10 380,612 -0.26(-0.39%)
Mar 29, 2004 66.31 66.37 66.11 66.36 328,810 -0.12(-0.18%)
Mar 26, 2004 66.64 66.68 66.31 66.48 160,101 -0.23(-0.34%)
Mar 25, 2004 66.68 66.73 66.56 66.71 61,035 -0.04(-0.06%)
Mar 24, 2004 66.77 66.79 66.61 66.75 48,985 +0.04(+0.06%)
Mar 23, 2004 66.68 66.75 66.56 66.71 71,208 +0.01(+0.01%)
Mar 22, 2004 66.61 66.72 66.53 66.71 36,464 +0.17(+0.26%)
Mar 19, 2004 66.61 66.64 66.38 66.54 207,364 -0.07(-0.11%)
Mar 18, 2004 66.66 66.75 66.47 66.61 42,255 -0.06(-0.10%)
Mar 17, 2004 66.82 66.82 66.60 66.67 44,289 -0.03(-0.05%)
Mar 16, 2004 66.50 66.75 66.33 66.70 83,258 +0.16(+0.24%)
Mar 15, 2004 66.55 66.63 66.45 66.54 95,935 +0.01(+0.02%)
Mar 12, 2004 66.64 66.66 66.46 66.53 66,200 -0.20(-0.31%)
Mar 11, 2004 66.80 66.80 66.40 66.73 87,640 +0.15(+0.22%)
Mar 10, 2004 66.64 66.68 66.53 66.59 60,722 -0.08(-0.12%)
Mar 09, 2004 66.57 66.73 66.48 66.66 72,616 +0.10(+0.14%)
Mar 08, 2004 66.55 66.58 66.37 66.57 69,017 +0.22(+0.34%)
Mar 05, 2004 66.39 66.45 65.81 66.34 107,829 +0.49(+0.74%)
Mar 04, 2004 65.87 65.88 65.71 65.86 182,324 +0.16(+0.24%)
Mar 03, 2004 65.87 65.87 65.62 65.70 125,044 -0.07(-0.11%)
Mar 02, 2004 65.88 65.96 65.65 65.77 44,602 -0.23(-0.35%)
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.