US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 66.59 67.48 66.59 67.41 1,728,692 +0.71(+1.07%)
May 28, 2009 66.62 66.77 66.34 66.69 959,968 +0.03(+0.04%)
May 27, 2009 67.02 67.10 66.56 66.67 962,864 -0.37(-0.55%)
May 26, 2009 67.30 67.31 66.96 67.04 710,318 -0.15(-0.23%)
May 22, 2009 67.31 67.36 67.12 67.19 655,990 -0.18(-0.26%)
May 21, 2009 67.58 67.68 67.22 67.37 595,458 -0.21(-0.31%)
May 20, 2009 67.35 67.72 67.33 67.58 822,724 +0.20(+0.30%)
May 19, 2009 67.29 67.42 67.25 67.37 887,115 +0.06(+0.09%)
May 18, 2009 67.51 67.53 67.26 67.31 637,083 -0.20(-0.29%)
May 15, 2009 67.28 67.51 67.28 67.51 932,595 +0.15(+0.23%)
May 14, 2009 67.42 67.44 67.18 67.36 686,955 +0.04(+0.06%)
May 13, 2009 67.35 67.48 67.12 67.32 651,932 +0.06(+0.09%)
May 12, 2009 66.92 67.28 66.90 67.26 1,190,729 +0.37(+0.55%)
May 11, 2009 66.82 67.10 66.82 66.89 653,713 +0.05(+0.07%)
May 08, 2009 66.78 67.00 66.62 66.84 1,068,517 +0.13(+0.19%)
May 07, 2009 67.06 67.17 66.59 66.72 2,147,472 -0.30(-0.44%)
May 06, 2009 66.98 67.19 66.92 67.02 1,261,814 +0.15(+0.23%)
May 05, 2009 66.94 67.11 66.73 66.86 1,341,942 +0.14(+0.21%)
May 04, 2009 66.91 66.96 66.70 66.73 1,045,208 +0.05(+0.08%)
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.