Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.50 +0.29 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	65.71	65.71	65.49	65.56	164,796	+0.13(+0.20%)
Jan 29, 2004	65.52	65.52	65.37	65.43	79,189	-0.15(-0.23%)
Jan 28, 2004	65.90	66.07	65.32	65.58	98,596	-0.13(-0.20%)
Jan 27, 2004	65.74	65.91	65.69	65.72	31,613	+0.10(+0.15%)
Jan 26, 2004	65.87	65.87	65.62	65.62	49,924	-0.26(-0.39%)
Jan 23, 2004	66.31	66.32	65.81	65.88	44,915	-0.16(-0.24%)
Jan 22, 2004	66.06	66.16	65.99	66.04	69,017	+0.11(+0.17%)
Jan 21, 2004	65.99	66.00	65.82	65.92	84,197	+0.04(+0.07%)
Jan 20, 2004	65.93	66.00	65.77	65.88	80,911	-0.06(-0.09%)
Jan 16, 2004	66.07	66.17	65.88	65.94	104,543	-0.05(-0.08%)
Jan 15, 2004	66.04	66.04	65.81	65.99	51,019	+0.08(+0.13%)
Jan 14, 2004	65.85	65.97	65.85	65.90	22,066	-0.01(-0.01%)
Jan 13, 2004	65.84	65.93	65.75	65.91	33,960	+0.15(+0.23%)
Jan 12, 2004	65.94	65.97	65.75	65.76	105,795	-0.18(-0.27%)
Jan 09, 2004	65.90	65.96	65.76	65.94	76,216	+0.54(+0.82%)
Jan 08, 2004	65.37	65.46	65.25	65.40	63,852	-0.02(-0.03%)
Jan 07, 2004	65.30	65.46	65.27	65.42	117,689	+0.15(+0.23%)
Jan 06, 2004	65.14	65.30	65.02	65.27	237,569	+0.29(+0.45%)
Jan 05, 2004	64.88	64.98	64.73	64.98	99,535	+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.