US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 63.72 63.72 63.65 63.71 436,326 +0.03(+0.04%)
Dec 28, 2006 63.87 63.88 63.65 63.68 511,604 -0.12(-0.18%)
Dec 27, 2006 63.90 63.97 63.68 63.79 1,223,060 -0.41(-0.64%)
Dec 26, 2006 64.08 64.22 64.08 64.20 259,792 -0.02(-0.03%)
Dec 22, 2006 64.23 64.24 64.08 64.22 721,942 -0.06(-0.09%)
Dec 21, 2006 64.20 64.32 64.04 64.28 478,895 +0.13(+0.20%)
Dec 20, 2006 64.16 64.22 64.11 64.15 521,933 +0.04(+0.07%)
Dec 19, 2006 64.10 64.18 64.08 64.11 395,792 -0.03(-0.04%)
Dec 18, 2006 64.13 64.15 64.06 64.13 369,344 +0.04(+0.06%)
Dec 15, 2006 64.43 64.43 64.04 64.10 491,415 -0.01(-0.02%)
Dec 14, 2006 64.20 64.20 64.06 64.11 3,630,526 -0.09(-0.14%)
Dec 13, 2006 64.27 64.29 64.15 64.20 337,574 -0.20(-0.31%)
Dec 12, 2006 64.34 64.41 64.28 64.40 347,433 +0.13(+0.20%)
Dec 11, 2006 64.27 64.31 64.22 64.27 390,002 +0.04(+0.06%)
Dec 08, 2006 64.33 64.36 64.21 64.23 569,979 -0.13(-0.21%)
Dec 07, 2006 64.37 64.39 64.29 64.36 265,270 -0.06(-0.09%)
Dec 06, 2006 64.42 64.47 64.38 64.42 348,685 -0.05(-0.08%)
Dec 05, 2006 64.56 64.56 64.38 64.47 545,408 -0.04(-0.06%)
Dec 04, 2006 64.45 64.53 64.36 64.51 288,902 +0.06(+0.10%)
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.