US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 72.25 72.36 72.23 72.27 1,165,445 +0.04(+0.06%)
Mar 30, 2010 72.21 72.26 72.14 72.23 663,941 +0.03(+0.04%)
Mar 29, 2010 72.30 72.30 72.16 72.20 691,976 -0.08(-0.12%)
Mar 26, 2010 72.11 72.30 72.10 72.28 1,803,883 +0.12(+0.16%)
Mar 25, 2010 72.29 72.29 72.03 72.16 2,042,618 -0.19(-0.26%)
Mar 24, 2010 72.59 72.59 72.28 72.35 868,935 -0.37(-0.51%)
Mar 23, 2010 72.68 72.78 72.68 72.72 1,046,278 +0.01(+0.02%)
Mar 22, 2010 72.73 72.76 72.65 72.70 759,388 +0.06(+0.08%)
Mar 19, 2010 72.66 72.72 72.61 72.65 560,189 -0.06(-0.08%)
Mar 18, 2010 72.76 72.76 72.68 72.70 891,325 -0.06(-0.09%)
Mar 17, 2010 72.68 72.80 72.68 72.77 954,655 +0.06(+0.08%)
Mar 16, 2010 72.57 72.75 72.54 72.71 731,984 +0.13(+0.18%)
Mar 15, 2010 72.55 72.59 72.54 72.58 1,200,391 +0.09(+0.13%)
Mar 12, 2010 72.47 72.56 72.41 72.49 1,231,561 +0.00(+0.00%)
Mar 11, 2010 72.45 72.54 72.42 72.48 778,822 +0.00(+0.00%)
Mar 10, 2010 72.39 72.48 72.39 72.48 738,205 -0.05(-0.07%)
Mar 09, 2010 72.56 72.57 72.46 72.53 1,643,939 +0.08(+0.11%)
Mar 08, 2010 72.40 72.45 72.34 72.45 2,634,361 +0.05(+0.07%)
Mar 05, 2010 72.47 72.47 72.30 72.40 1,524,665 -0.14(-0.19%)
Mar 04, 2010 72.36 72.56 72.36 72.54 1,128,446 +0.13(+0.18%)
Mar 03, 2010 72.34 72.44 72.33 72.41 710,256 +0.00(+0.00%)
Mar 02, 2010 72.33 72.44 72.33 72.41 953,372 +0.03(+0.04%)
Mar 01, 2010 72.37 72.46 72.30 72.38 891,080 +0.11(+0.15%)
Feb 26, 2010 72.25 72.35 72.25 72.27 952,529 +0.01(+0.02%)
Feb 25, 2010 72.22 72.26 72.06 72.26 952,732 +0.14(+0.19%)
Feb 24, 2010 72.12 72.19 72.02 72.12 783,967 +0.08(+0.11%)
Feb 23, 2010 71.85 72.08 71.85 72.04 780,128 +0.26(+0.36%)
Feb 22, 2010 71.82 71.91 71.75 71.78 1,620,901 -0.12(-0.17%)
Feb 19, 2010 71.73 71.91 71.69 71.91 725,274 +0.06(+0.08%)
Feb 18, 2010 71.90 71.97 71.73 71.85 578,613 -0.03(-0.04%)
Feb 17, 2010 72.07 72.08 71.84 71.88 736,456 -0.22(-0.31%)
Feb 16, 2010 71.93 72.13 71.88 72.10 857,355 +0.18(+0.25%)
Feb 12, 2010 72.07 71.92 71.92 71.92 731,998 +0.02(+0.02%)
Feb 11, 2010 71.93 71.97 71.78 71.90 791,683 -0.12(-0.17%)
Feb 10, 2010 72.20 72.23 71.93 72.02 662,793 -0.17(-0.23%)
Feb 09, 2010 72.19 72.35 72.15 72.19 1,022,608 -0.13(-0.18%)
Feb 08, 2010 72.26 72.32 72.13 72.32 952,178 +0.14(+0.19%)
Feb 05, 2010 72.20 72.42 72.10 72.18 1,124,619 +0.03(+0.04%)
Feb 04, 2010 72.10 72.26 72.06 72.15 860,900 +0.17(+0.24%)
Feb 03, 2010 72.00 72.08 71.83 71.98 2,951,328 -0.13(-0.18%)
Feb 02, 2010 72.04 72.13 72.04 72.11 895,152 +0.08(+0.12%)
Feb 01, 2010 72.15 72.18 71.99 72.03 724,954 -0.10(-0.14%)
Jan 29, 2010 71.91 72.18 71.90 72.13 1,086,002 +0.17(+0.23%)
Jan 28, 2010 71.96 72.07 71.91 71.96 928,881 -0.06(-0.09%)
Jan 27, 2010 72.00 72.17 71.98 72.02 896,993 -0.06(-0.08%)
Jan 26, 2010 72.13 72.17 72.00 72.08 1,868,927 +0.09(+0.12%)
Jan 25, 2010 72.02 72.02 71.86 71.99 746,002 -0.01(-0.01%)
Jan 22, 2010 71.94 72.12 71.92 72.00 618,947 +0.04(+0.06%)
Jan 21, 2010 71.94 72.13 71.87 71.96 783,660 +0.02(+0.03%)
Jan 20, 2010 71.87 71.96 71.82 71.94 891,100 +0.19(+0.26%)
Jan 19, 2010 71.82 71.86 71.68 71.75 1,095,012 -0.11(-0.16%)
Jan 15, 2010 71.89 71.86 71.86 71.86 834,695 +0.13(+0.19%)
Jan 14, 2010 71.66 71.80 71.59 71.73 723,281 +0.19(+0.26%)
Jan 13, 2010 71.74 71.80 71.54 71.54 770,187 -0.30(-0.42%)
Jan 12, 2010 71.59 71.85 71.56 71.85 2,638,350 +0.45(+0.64%)
Jan 11, 2010 71.44 71.49 71.34 71.39 992,968 -0.06(-0.08%)
Jan 08, 2010 71.59 71.59 71.36 71.45 598,113 +0.04(+0.06%)
Jan 07, 2010 71.45 71.48 71.32 71.40 1,023,883 -0.08(-0.12%)
Jan 06, 2010 71.56 71.56 71.27 71.49 1,036,239 -0.04(-0.06%)
Jan 05, 2010 71.42 71.56 71.35 71.53 726,050 +0.32(+0.45%)
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.