US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 68.45 68.70 68.32 68.55 1,592,511 +0.35(+0.51%)
Jul 30, 2009 68.00 68.28 67.96 68.20 1,667,399 +0.09(+0.13%)
Jul 29, 2009 68.19 68.27 67.92 68.12 678,869 +0.12(+0.18%)
Jul 28, 2009 67.82 68.17 67.82 68.00 1,014,482 -0.03(-0.05%)
Jul 27, 2009 67.83 68.06 67.72 68.03 1,328,584 -0.05(-0.07%)
Jul 24, 2009 67.95 68.18 67.89 68.08 1,340 +0.00(+0.00%)
Jul 23, 2009 68.31 68.31 67.98 68.08 848,933 -0.17(-0.25%)
Jul 22, 2009 68.41 68.46 68.17 68.25 677,584 -0.23(-0.34%)
Jul 21, 2009 67.88 68.49 67.88 68.48 1,222,258 +0.47(+0.69%)
Jul 20, 2009 67.82 68.14 67.80 68.01 1,015,704 +0.08(+0.12%)
Jul 17, 2009 67.82 68.00 67.80 67.93 657,579 +0.00(+0.00%)
Jul 16, 2009 67.82 68.06 67.82 67.93 617,726 +0.21(+0.31%)
Jul 15, 2009 67.96 68.08 67.72 67.72 1,277,751 -0.45(-0.65%)
Jul 14, 2009 68.22 68.33 68.09 68.16 796,630 -0.21(-0.30%)
Jul 13, 2009 68.46 68.54 68.33 68.37 598,240 -0.03(-0.05%)
Jul 10, 2009 68.30 68.48 68.24 68.40 758,916 +0.23(+0.34%)
Jul 09, 2009 68.12 68.28 68.02 68.17 902,464 -0.19(-0.28%)
Jul 08, 2009 67.97 68.36 67.97 68.36 1,188,182 +0.37(+0.55%)
Jul 07, 2009 67.81 68.02 67.80 67.99 779,885 +0.22(+0.32%)
Jul 06, 2009 67.74 67.88 67.72 67.77 656,597 -0.05(-0.08%)
Jul 02, 2009 67.65 67.92 67.65 67.82 801,532 +0.16(+0.24%)
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.