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 (%)
Dec 31, 2004 65.41 65.55 65.34 65.43 211,743 -0.11(-0.17%)
Dec 30, 2004 65.41 65.55 65.34 65.54 207,674 +0.13(+0.21%)
Dec 29, 2004 65.49 65.50 65.34 65.41 196,719 -0.01(-0.02%)
Dec 28, 2004 65.39 65.43 65.18 65.42 192,181 -0.03(-0.05%)
Dec 27, 2004 65.43 65.50 65.37 65.45 227,237 -0.25(-0.38%)
Dec 23, 2004 65.64 65.72 65.55 65.70 301,574 +0.03(+0.05%)
Dec 22, 2004 65.50 65.68 65.50 65.67 147,579 +0.14(+0.21%)
Dec 21, 2004 65.56 65.69 65.50 65.53 130,051 +0.00(+0.00%)
Dec 20, 2004 65.62 65.64 65.47 65.53 90,456 +0.06(+0.10%)
Dec 17, 2004 65.46 65.59 65.44 65.46 75,276 -0.16(-0.24%)
Dec 16, 2004 65.81 65.81 65.56 65.62 192,650 -0.26(-0.39%)
Dec 15, 2004 65.86 65.89 65.73 65.88 89,830 +0.15(+0.22%)
Dec 14, 2004 65.44 65.74 65.44 65.73 84,353 +0.06(+0.10%)
Dec 13, 2004 65.62 65.74 65.50 65.67 160,255 +0.10(+0.15%)
Dec 10, 2004 65.66 65.71 65.56 65.57 218,786 -0.08(-0.13%)
Dec 09, 2004 65.68 65.78 65.58 65.66 188,738 -0.09(-0.14%)
Dec 08, 2004 65.46 65.74 65.46 65.74 247,582 +0.22(+0.34%)
Dec 07, 2004 65.43 65.52 65.31 65.52 119,722 +0.09(+0.14%)
Dec 06, 2004 65.34 65.48 65.27 65.43 229,271 +0.07(+0.11%)
Dec 03, 2004 65.32 65.36 65.16 65.36 133,181 +0.38(+0.58%)
Dec 02, 2004 64.97 65.01 64.86 64.98 80,597 +0.12(+0.19%)
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.