Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

95.27 +0.33 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	70.45	70.45	70.22	70.29	153,706	+0.14(+0.20%)
Jan 29, 2004	70.25	70.25	70.08	70.15	73,860	-0.16(-0.23%)
Jan 28, 2004	70.66	70.84	70.03	70.32	91,960	-0.14(-0.20%)
Jan 27, 2004	70.48	70.67	70.43	70.46	29,485	+0.10(+0.15%)
Jan 26, 2004	70.62	70.62	70.36	70.36	46,564	-0.27(-0.39%)
Jan 23, 2004	71.10	71.10	70.56	70.63	41,893	-0.17(-0.24%)
Jan 22, 2004	70.82	70.93	70.75	70.80	64,372	+0.12(+0.17%)
Jan 21, 2004	70.75	70.76	70.57	70.68	78,531	+0.05(+0.07%)
Jan 20, 2004	70.69	70.76	70.51	70.63	75,466	-0.06(-0.09%)
Jan 16, 2004	70.84	70.94	70.63	70.69	97,507	-0.05(-0.08%)
Jan 15, 2004	70.80	70.80	70.56	70.75	47,586	+0.09(+0.13%)
Jan 14, 2004	70.60	70.73	70.60	70.66	20,581	-0.01(-0.01%)
Jan 13, 2004	70.59	70.69	70.49	70.67	31,675	+0.16(+0.23%)
Jan 12, 2004	70.70	70.73	70.49	70.50	98,675	-0.19(-0.27%)
Jan 09, 2004	70.66	70.72	70.50	70.69	71,087	+0.58(+0.82%)
Jan 08, 2004	70.08	70.18	69.96	70.12	59,555	-0.02(-0.03%)
Jan 07, 2004	70.01	70.19	69.98	70.14	109,769	+0.16(+0.23%)
Jan 06, 2004	69.84	70.01	69.71	69.98	221,582	+0.32(+0.45%)
Jan 05, 2004	69.56	69.67	69.40	69.67	92,836	+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.