US Aggregate Bond Ishares Core ETF (NY: AGG )

101.44 -0.12 (-0.12%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 64.13 64.31 63.97 64.16 875,650 +0.33(+0.51%)
Jul 30, 2008 63.81 63.88 63.56 63.83 631,921 +0.07(+0.11%)
Jul 29, 2008 63.76 63.83 63.60 63.76 436,930 -0.08(-0.12%)
Jul 28, 2008 63.87 63.90 63.71 63.84 717,547 +0.29(+0.45%)
Jul 25, 2008 63.77 63.78 63.46 63.55 617,058 -0.33(-0.51%)
Jul 24, 2008 63.52 63.90 63.48 63.88 501,071 +0.44(+0.70%)
Jul 23, 2008 63.39 63.45 63.28 63.44 634,908 +0.08(+0.12%)
Jul 22, 2008 63.53 63.54 63.27 63.36 473,934 -0.14(-0.22%)
Jul 21, 2008 63.47 63.58 63.33 63.50 511,435 +0.26(+0.40%)
Jul 18, 2008 63.48 63.69 63.25 63.25 686,018 -0.37(-0.58%)
Jul 17, 2008 63.90 63.96 63.51 63.62 787,665 -0.28(-0.44%)
Jul 16, 2008 64.22 64.23 63.90 63.90 762,642 -0.49(-0.76%)
Jul 15, 2008 64.31 64.52 64.29 64.39 678,258 +0.25(+0.39%)
Jul 14, 2008 64.04 64.43 64.04 64.14 572,660 +0.10(+0.15%)
Jul 11, 2008 64.57 64.57 63.99 64.04 748,372 -0.36(-0.57%)
Jul 10, 2008 64.39 64.46 64.18 64.41 903,187 +0.06(+0.09%)
Jul 09, 2008 64.22 64.41 64.07 64.35 613,486 +0.25(+0.39%)
Jul 08, 2008 63.90 64.15 63.79 64.10 512,170 +0.25(+0.39%)
Jul 07, 2008 63.64 63.95 63.48 63.85 943,783 +0.22(+0.35%)
Jul 04, 2008 63.81 63.88 63.62 63.63 440,117 +0.00(+0.00%)
Jul 03, 2008 63.81 63.88 63.62 63.63 440,117 +0.02(+0.03%)
Jul 02, 2008 63.90 63.92 63.61 63.61 1,271,410 -0.08(-0.12%)
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.