US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 64.09 64.19 64.05 64.19 467,307 +0.22(+0.34%)
Apr 27, 2007 64.00 64.03 63.92 63.97 264,640 -0.01(-0.02%)
Apr 26, 2007 64.10 64.10 63.94 63.99 394,222 -0.12(-0.19%)
Apr 25, 2007 64.13 64.19 64.03 64.11 992,363 +0.03(+0.04%)
Apr 24, 2007 64.10 64.19 64.06 64.08 356,036 +0.03(+0.05%)
Apr 23, 2007 64.01 64.09 63.92 64.05 641,022 +0.06(+0.10%)
Apr 20, 2007 64.06 64.06 63.91 63.99 253,685 -0.03(-0.05%)
Apr 19, 2007 64.09 64.09 63.93 64.02 349,776 -0.03(-0.04%)
Apr 18, 2007 64.02 64.05 63.94 64.04 250,555 +0.10(+0.15%)
Apr 17, 2007 63.84 63.95 63.80 63.95 576,231 +0.19(+0.29%)
Apr 16, 2007 63.67 63.77 63.62 63.76 620,246 +0.13(+0.20%)
Apr 13, 2007 63.76 63.76 63.55 63.64 456,227 -0.10(-0.16%)
Apr 12, 2007 63.67 63.79 63.66 63.74 428,965 +0.08(+0.12%)
Apr 11, 2007 63.80 63.84 63.58 63.66 538,671 -0.04(-0.06%)
Apr 10, 2007 63.73 63.81 63.60 63.70 492,504 +0.10(+0.15%)
Apr 09, 2007 63.71 63.71 63.58 63.60 507,232 -0.24(-0.38%)
Apr 05, 2007 63.90 63.91 63.78 63.85 421,910 +0.01(+0.01%)
Apr 04, 2007 63.90 63.97 63.84 63.84 283,890 +0.01(+0.01%)
Apr 03, 2007 63.89 63.91 63.76 63.83 611,287 -0.06(-0.10%)
Apr 02, 2007 64.02 64.02 63.78 63.90 1,667,189 -0.17(-0.26%)
Mar 30, 2007 64.17 64.17 63.94 64.06 681,085 -0.06(-0.09%)
Mar 29, 2007 64.13 64.17 64.03 64.12 348,993 -0.04(-0.07%)
Mar 28, 2007 64.25 64.31 64.12 64.17 340,542 +0.03(+0.05%)
Mar 27, 2007 64.19 64.21 64.07 64.13 431,312 +0.01(+0.02%)
Mar 26, 2007 64.15 64.31 64.08 64.12 695,014 -0.04(-0.06%)
Mar 23, 2007 64.33 64.33 64.10 64.16 354,001 -0.09(-0.14%)
Mar 22, 2007 64.34 64.35 64.15 64.25 331,309 -0.12(-0.19%)
Mar 21, 2007 64.25 64.42 64.20 64.37 1,039,626 +0.08(+0.13%)
Mar 20, 2007 64.33 64.34 64.22 64.29 698,613 +0.06(+0.10%)
Mar 19, 2007 64.21 64.24 64.13 64.22 283,733 -0.04(-0.07%)
Mar 16, 2007 64.25 64.31 64.19 64.27 413,315 +0.01(+0.01%)
Mar 15, 2007 64.42 64.42 64.23 64.26 315,190 -0.07(-0.11%)
Mar 14, 2007 64.36 64.45 64.29 64.33 733,513 -0.08(-0.12%)
Mar 13, 2007 64.24 64.41 64.25 64.41 538,827 +0.17(+0.26%)
Mar 12, 2007 64.22 64.25 64.10 64.24 350,871 +0.20(+0.31%)
Mar 09, 2007 64.11 64.15 64.03 64.04 484,992 -0.18(-0.28%)
Mar 08, 2007 64.28 64.32 64.19 64.22 550,408 -0.06(-0.09%)
Mar 07, 2007 64.26 64.34 64.19 64.28 464,021 +0.05(+0.08%)
Mar 06, 2007 64.16 64.28 64.16 64.23 346,333 -0.04(-0.07%)
Mar 05, 2007 64.34 64.34 64.17 64.27 410,967 -0.04(-0.06%)
Mar 02, 2007 64.24 64.33 64.15 64.31 293,593 +0.13(+0.21%)
Mar 01, 2007 64.35 64.36 64.08 64.18 1,037,411 -0.27(-0.42%)
Feb 28, 2007 64.49 64.51 64.29 64.45 835,238 -0.04(-0.06%)
Feb 27, 2007 64.49 64.97 64.26 64.49 593,602 +0.26(+0.41%)
Feb 26, 2007 64.16 64.24 64.12 64.22 281,448 +0.14(+0.22%)
Feb 23, 2007 63.97 64.13 63.97 64.08 563,711 +0.15(+0.24%)
Feb 22, 2007 64.01 64.01 63.90 63.93 294,219 -0.13(-0.20%)
Feb 21, 2007 64.00 64.07 63.91 64.06 349,932 +0.00(+0.00%)
Feb 20, 2007 64.00 64.08 63.97 64.06 388,901 +0.03(+0.04%)
Feb 16, 2007 63.99 64.05 63.96 64.03 484,209 +0.04(+0.07%)
Feb 15, 2007 64.00 64.04 63.94 63.99 686,250 +0.09(+0.14%)
Feb 14, 2007 63.76 63.91 63.69 63.90 421,609 +0.24(+0.38%)
Feb 13, 2007 63.62 63.71 63.50 63.66 355,879 -0.01(-0.01%)
Feb 12, 2007 63.69 63.73 63.55 63.66 476,854 -0.06(-0.10%)
Feb 09, 2007 63.77 63.79 63.59 63.73 656,672 -0.15(-0.23%)
Feb 08, 2007 63.81 63.90 63.78 63.87 553,695 +0.04(+0.06%)
Feb 07, 2007 63.81 63.86 63.72 63.83 453,535 +0.08(+0.12%)
Feb 06, 2007 63.71 63.77 63.50 63.76 369,964 +0.12(+0.19%)
Feb 05, 2007 63.62 63.65 63.56 63.64 388,118 +0.12(+0.19%)
Feb 02, 2007 63.51 63.57 63.44 63.51 696,579 +0.07(+0.11%)
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.