US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 64.35 64.65 64.35 64.63 48,984 +0.47(+0.74%)
Jul 29, 2004 64.27 64.35 64.15 64.16 75,432 -0.15(-0.23%)
Jul 28, 2004 64.21 64.31 64.07 64.31 48,201 +0.10(+0.15%)
Jul 27, 2004 64.47 64.47 64.08 64.21 32,082 -0.15(-0.23%)
Jul 26, 2004 64.54 64.54 64.35 64.36 126,764 -0.30(-0.46%)
Jul 23, 2004 64.63 64.66 64.44 64.66 64,477 +0.15(+0.23%)
Jul 22, 2004 64.53 64.54 64.41 64.51 54,774 +0.14(+0.22%)
Jul 21, 2004 64.38 64.54 64.28 64.37 51,488 -0.15(-0.24%)
Jul 20, 2004 64.70 64.76 64.41 64.52 97,499 -0.17(-0.27%)
Jul 19, 2004 64.85 64.85 64.68 64.70 20,344 -0.10(-0.15%)
Jul 16, 2004 64.54 64.79 64.54 64.79 92,021 +0.43(+0.67%)
Jul 15, 2004 64.35 64.47 64.35 64.36 38,498 -0.12(-0.19%)
Jul 14, 2004 64.53 64.53 64.37 64.49 61,034 +0.04(+0.06%)
Jul 13, 2004 64.47 64.47 64.34 64.45 82,631 -0.07(-0.11%)
Jul 12, 2004 64.41 64.52 64.41 64.52 82,318 +0.19(+0.30%)
Jul 09, 2004 64.52 64.55 64.33 64.33 666,062 -0.19(-0.30%)
Jul 08, 2004 64.50 64.55 64.40 64.52 116,122 +0.07(+0.11%)
Jul 07, 2004 64.45 64.50 64.38 64.45 46,480 -0.04(-0.06%)
Jul 06, 2004 64.53 64.57 64.37 64.49 43,663 -0.04(-0.07%)
Jul 02, 2004 64.53 64.59 64.38 64.53 254,311 +0.41(+0.64%)
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.