US Aggregate Bond Ishares Core ETF (NY: AGG )

97.93 -0.13 (-0.13%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 69.18 69.37 69.00 69.21 811,781 +0.35(+0.51%)
Jul 30, 2008 68.83 68.91 68.57 68.86 585,829 +0.08(+0.11%)
Jul 29, 2008 68.78 68.85 68.61 68.78 405,061 -0.08(-0.12%)
Jul 28, 2008 68.89 68.93 68.72 68.86 665,210 +0.31(+0.45%)
Jul 25, 2008 68.79 68.80 68.45 68.55 572,050 -0.35(-0.51%)
Jul 24, 2008 68.52 68.93 68.48 68.90 464,524 +0.48(+0.69%)
Jul 23, 2008 68.37 68.44 68.25 68.43 588,599 +0.08(+0.12%)
Jul 22, 2008 68.52 68.54 68.25 68.35 439,366 -0.15(-0.22%)
Jul 21, 2008 68.46 68.58 68.32 68.50 474,131 +0.28(+0.40%)
Jul 18, 2008 68.47 68.70 68.22 68.22 635,981 -0.40(-0.58%)
Jul 17, 2008 68.92 68.99 68.50 68.62 730,214 -0.30(-0.44%)
Jul 16, 2008 69.28 69.28 68.92 68.92 707,016 -0.53(-0.76%)
Jul 15, 2008 69.37 69.60 69.34 69.45 628,786 +0.27(+0.39%)
Jul 14, 2008 69.08 69.50 69.08 69.19 530,891 +0.10(+0.15%)
Jul 11, 2008 69.65 69.65 69.02 69.08 693,787 -0.39(-0.57%)
Jul 10, 2008 69.45 69.53 69.23 69.48 837,309 +0.06(+0.09%)
Jul 09, 2008 69.27 69.48 69.11 69.41 568,739 +0.27(+0.39%)
Jul 08, 2008 68.92 69.20 68.81 69.14 474,813 +0.27(+0.39%)
Jul 07, 2008 68.64 68.99 68.47 68.87 874,945 +0.24(+0.35%)
Jul 04, 2008 68.83 68.90 68.62 68.63 408,015 +0.00(+0.00%)
Jul 03, 2008 68.83 68.90 68.62 68.63 408,015 +0.02(+0.03%)
Jul 02, 2008 68.93 68.95 68.61 68.61 1,178,675 -0.08(-0.12%)
Jul 01, 2008 69.35 69.35 68.70 68.70 1,239,741 -0.50(-0.73%)
Jun 30, 2008 69.38 69.45 69.17 69.20 927,838 +0.03(+0.05%)
Jun 27, 2008 68.92 69.29 68.92 69.17 675,961 +0.17(+0.24%)
Jun 26, 2008 69.10 69.18 68.92 69.00 783,623 +0.09(+0.13%)
Jun 25, 2008 68.95 68.96 68.50 68.91 706,717 +0.03(+0.05%)
Jun 24, 2008 68.88 68.97 68.72 68.88 746,098 +0.14(+0.20%)
Jun 23, 2008 68.88 68.91 68.65 68.74 747,991 -0.09(-0.14%)
Jun 20, 2008 69.00 69.01 68.76 68.83 607,897 +0.21(+0.31%)
Jun 19, 2008 68.86 68.92 68.62 68.62 632,355 -0.35(-0.51%)
Jun 18, 2008 68.83 68.99 68.74 68.97 501,718 +0.29(+0.42%)
Jun 17, 2008 68.72 68.73 68.55 68.68 590,685 +0.23(+0.34%)
Jun 16, 2008 68.63 68.65 68.37 68.45 667,947 +0.08(+0.11%)
Jun 13, 2008 68.63 68.83 68.37 68.37 1,159,239 -0.17(-0.25%)
Jun 12, 2008 68.85 68.86 68.52 68.55 745,239 -0.43(-0.62%)
Jun 11, 2008 69.05 69.22 68.86 68.97 737,894 +0.09(+0.13%)
Jun 10, 2008 68.99 69.19 68.82 68.88 808,359 -0.37(-0.53%)
Jun 09, 2008 69.27 69.43 69.17 69.25 805,942 -0.35(-0.51%)
Jun 06, 2008 69.55 69.65 69.41 69.60 630,807 +0.39(+0.56%)
Jun 05, 2008 69.28 69.41 69.16 69.21 548,323 -0.26(-0.37%)
Jun 04, 2008 69.81 69.82 69.36 69.47 567,110 -0.25(-0.36%)
Jun 03, 2008 69.39 69.74 69.28 69.72 690,866 +0.13(+0.19%)
Jun 02, 2008 69.45 69.77 69.31 69.59 873,078 -0.01(-0.02%)
May 30, 2008 69.59 69.80 69.51 69.60 1,643,090 +0.25(+0.36%)
May 29, 2008 69.52 69.52 69.23 69.35 901,362 -0.19(-0.28%)
May 28, 2008 69.80 69.88 69.43 69.54 538,902 -0.32(-0.46%)
May 27, 2008 69.96 70.09 69.85 69.87 1,255,336 -0.39(-0.56%)
May 26, 2008 70.12 70.27 70.03 70.26 0 +0.00(+0.00%)
May 23, 2008 70.12 70.27 70.03 70.26 847,239 +0.27(+0.38%)
May 22, 2008 70.24 70.24 69.82 69.99 738,801 -0.42(-0.60%)
May 21, 2008 70.41 70.49 70.28 70.41 784,630 -0.10(-0.14%)
May 20, 2008 70.51 70.53 70.37 70.51 973,044 +0.15(+0.22%)
May 19, 2008 70.41 70.43 70.17 70.36 914,614 +0.12(+0.17%)
May 16, 2008 70.21 70.51 70.15 70.24 561,740 -0.17(-0.24%)
May 15, 2008 70.10 70.41 70.01 70.41 508,554 +0.37(+0.53%)
May 14, 2008 70.18 70.19 69.83 70.04 423,563 +0.10(+0.15%)
May 13, 2008 70.17 70.23 69.90 69.94 700,289 -0.40(-0.57%)
May 12, 2008 70.42 70.57 70.30 70.34 840,625 -0.12(-0.18%)
May 09, 2008 70.61 70.72 70.36 70.46 353,170 +0.03(+0.04%)
May 08, 2008 70.30 70.91 70.18 70.43 1,060,973 +0.18(+0.26%)
May 07, 2008 70.01 70.26 69.90 70.25 434,015 +0.20(+0.29%)
May 06, 2008 70.40 70.40 69.99 70.05 1,349,425 -0.23(-0.32%)
May 05, 2008 70.31 70.34 70.10 70.28 785,664 +0.03(+0.04%)
May 02, 2008 70.03 70.36 69.98 70.25 670,423 -0.12(-0.17%)
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.