US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 63.03 63.69 62.24 63.24 1,021,579 +0.21(+0.34%)
Sep 29, 2008 63.22 63.65 62.22 63.03 1,171,447 -0.29(-0.46%)
Sep 26, 2008 63.29 63.70 62.96 63.32 0 -0.32(-0.50%)
Sep 25, 2008 63.83 63.83 63.25 63.64 987,029 -0.12(-0.18%)
Sep 24, 2008 63.51 63.80 63.35 63.76 3,696,882 +0.08(+0.12%)
Sep 23, 2008 63.71 63.89 63.51 63.68 678,810 -0.10(-0.15%)
Sep 22, 2008 64.07 64.61 63.51 63.78 2,680,448 -1.01(-1.56%)
Sep 19, 2008 64.15 65.10 64.00 64.79 0 +0.23(+0.36%)
Sep 18, 2008 64.47 64.91 64.31 64.56 1,496,326 -0.12(-0.19%)
Sep 17, 2008 64.64 64.96 64.53 64.68 1,103,537 +0.16(+0.25%)
Sep 16, 2008 65.44 65.48 64.52 64.52 1,053,769 -0.66(-1.01%)
Sep 15, 2008 65.01 65.33 64.95 65.18 603,118 +0.26(+0.40%)
Sep 12, 2008 65.24 65.25 64.79 64.92 802,501 -0.26(-0.40%)
Sep 11, 2008 65.37 65.37 65.11 65.19 579,479 -0.08(-0.13%)
Sep 10, 2008 65.05 65.32 65.05 65.27 803,429 -0.04(-0.07%)
Sep 09, 2008 65.09 65.35 64.99 65.32 842,334 +0.29(+0.44%)
Sep 08, 2008 64.76 65.12 64.69 65.03 1,361,353 +0.40(+0.63%)
Sep 05, 2008 64.94 65.03 64.62 64.62 0 -0.19(-0.30%)
Sep 04, 2008 64.78 64.91 64.67 64.82 528,009 +0.24(+0.37%)
Sep 03, 2008 64.60 64.71 64.47 64.58 654,410 -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.