US Aggregate Bond Ishares Core ETF (NY: AGG )

101.48 -0.08 (-0.08%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 64.25 64.38 64.08 64.27 220,667 -0.03(-0.04%)
Dec 29, 2005 64.16 64.32 64.08 64.30 289,841 +0.15(+0.23%)
Dec 28, 2005 64.33 64.33 64.08 64.15 2,183,198 -0.47(-0.73%)
Dec 27, 2005 64.45 64.63 64.41 64.63 319,419 +0.17(+0.26%)
Dec 23, 2005 64.13 64.50 64.13 64.46 241,482 +0.17(+0.26%)
Dec 22, 2005 64.22 64.31 64.15 64.29 267,930 +0.17(+0.26%)
Dec 21, 2005 64.15 64.17 63.98 64.13 280,764 -0.03(-0.04%)
Dec 20, 2005 64.15 64.22 64.04 64.15 222,545 +0.02(+0.03%)
Dec 19, 2005 64.18 64.28 64.06 64.13 307,838 +0.05(+0.08%)
Dec 16, 2005 64.26 64.27 64.01 64.08 1,219,617 -0.01(-0.01%)
Dec 15, 2005 64.15 64.18 63.90 64.09 470,287 -0.11(-0.18%)
Dec 14, 2005 64.05 64.21 63.99 64.20 316,446 +0.22(+0.35%)
Dec 13, 2005 63.74 63.98 63.70 63.98 238,195 +0.24(+0.38%)
Dec 12, 2005 63.93 63.95 63.71 63.74 191,558 -0.13(-0.21%)
Dec 09, 2005 63.99 64.01 63.72 63.87 275,130 -0.22(-0.34%)
Dec 08, 2005 63.90 64.10 63.83 64.09 214,563 +0.33(+0.51%)
Dec 07, 2005 63.90 63.94 63.69 63.76 314,255 -0.13(-0.21%)
Dec 06, 2005 63.81 63.90 63.69 63.90 291,093 +0.16(+0.25%)
Dec 05, 2005 63.77 63.81 63.49 63.74 482,964 +0.04(+0.06%)
Dec 02, 2005 63.79 63.82 63.64 63.70 237,413 -0.01(-0.02%)
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.