US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 80.13 80.20 79.92 79.93 3,348,807 -0.07(-0.09%)
Aug 30, 2011 79.96 80.12 79.87 80.00 1,518,194 +0.25(+0.31%)
Aug 29, 2011 79.68 79.76 79.62 79.75 1,576,337 -0.09(-0.11%)
Aug 26, 2011 79.94 79.99 79.70 79.84 924,333 +0.11(+0.14%)
Aug 25, 2011 79.66 79.80 79.58 79.73 886,439 +0.16(+0.20%)
Aug 24, 2011 79.93 79.93 79.51 79.57 908,691 -0.45(-0.57%)
Aug 23, 2011 80.09 80.09 79.93 80.02 1,037,166 -0.19(-0.24%)
Aug 22, 2011 80.16 80.28 80.09 80.21 1,043,607 -0.10(-0.13%)
Aug 19, 2011 80.28 80.34 80.15 80.31 1,742,331 +0.04(+0.05%)
Aug 18, 2011 80.47 80.66 80.22 80.28 1,307,278 +0.12(+0.15%)
Aug 17, 2011 80.10 80.27 79.93 80.16 1,533,635 +0.13(+0.16%)
Aug 16, 2011 79.77 80.12 79.77 80.03 1,233,017 +0.17(+0.21%)
Aug 15, 2011 79.95 79.98 79.74 79.86 1,416,758 +0.12(+0.16%)
Aug 12, 2011 79.68 79.97 79.51 79.74 3,386,983 +0.35(+0.44%)
Aug 11, 2011 80.25 80.25 79.37 79.39 3,556,913 -1.00(-1.24%)
Aug 10, 2011 80.11 80.42 80.03 80.39 1,510,258 +0.65(+0.81%)
Aug 09, 2011 79.61 80.27 79.16 79.74 2,250,279 +0.47(+0.59%)
Aug 08, 2011 79.33 79.42 79.20 79.27 2,833,815 +0.04(+0.05%)
Aug 05, 2011 79.54 79.75 79.14 79.23 2,992,558 -0.53(-0.66%)
Aug 04, 2011 79.42 79.83 79.39 79.76 2,172,382 +0.42(+0.53%)
Aug 03, 2011 79.34 79.53 79.28 79.34 1,695,247 +0.08(+0.10%)
Aug 02, 2011 79.04 79.32 78.93 79.26 1,384,395 +0.34(+0.43%)
Aug 01, 2011 78.72 79.00 78.70 78.92 1,781,747 +0.19(+0.24%)
Jul 29, 2011 78.47 78.76 78.40 78.73 1,924,199 +0.47(+0.60%)
Jul 28, 2011 78.26 78.34 78.18 78.26 1,131,352 +0.15(+0.20%)
Jul 27, 2011 78.13 78.26 78.07 78.11 910,311 -0.13(-0.17%)
Jul 26, 2011 78.14 78.32 78.11 78.24 1,143,251 +0.18(+0.23%)
Jul 25, 2011 78.10 78.29 78.04 78.06 1,586,082 -0.23(-0.29%)
Jul 22, 2011 78.21 78.30 78.21 78.29 629,146 +0.17(+0.21%)
Jul 21, 2011 78.15 78.23 78.01 78.12 1,152,784 -0.12(-0.16%)
Jul 20, 2011 78.29 78.47 78.23 78.24 861,696 -0.12(-0.16%)
Jul 19, 2011 78.16 78.37 78.13 78.37 1,071,634 +0.17(+0.21%)
Jul 18, 2011 78.30 78.36 78.16 78.20 881,340 -0.12(-0.15%)
Jul 15, 2011 78.17 78.39 78.12 78.32 876,818 +0.11(+0.14%)
Jul 14, 2011 78.30 78.40 78.19 78.21 2,369,675 -0.20(-0.25%)
Jul 13, 2011 78.20 78.41 78.18 78.40 698,330 +0.15(+0.20%)
Jul 12, 2011 78.26 78.33 78.13 78.25 936,195 +0.07(+0.08%)
Jul 11, 2011 78.13 78.28 78.07 78.18 844,868 +0.21(+0.27%)
Jul 08, 2011 77.87 78.03 77.83 77.97 937,977 +0.40(+0.52%)
Jul 07, 2011 77.62 77.65 77.49 77.57 1,774,377 -0.22(-0.28%)
Jul 06, 2011 77.73 77.83 77.71 77.79 1,064,030 +0.04(+0.06%)
Jul 05, 2011 77.57 77.75 77.57 77.75 1,097,866 +0.30(+0.39%)
Jul 01, 2011 77.52 77.55 77.35 77.45 2,706,527 +0.02(+0.03%)
Jun 30, 2011 77.57 77.60 77.23 77.42 1,784,923 -0.01(-0.02%)
Jun 29, 2011 77.69 77.73 77.43 77.44 3,490,753 -0.23(-0.30%)
Jun 28, 2011 77.91 77.94 77.63 77.67 1,430,646 -0.31(-0.40%)
Jun 27, 2011 78.17 78.17 77.93 77.98 1,006,532 -0.14(-0.18%)
Jun 24, 2011 78.12 78.30 78.11 78.12 1,493,487 -0.07(-0.09%)
Jun 23, 2011 78.06 78.24 78.05 78.19 3,768,383 +0.25(+0.33%)
Jun 22, 2011 78.03 78.07 77.84 77.94 1,236,802 -0.05(-0.07%)
Jun 21, 2011 77.85 78.01 77.83 77.99 1,107,070 +0.07(+0.09%)
Jun 20, 2011 77.93 77.97 77.89 77.92 1,008,328 -0.10(-0.13%)
Jun 17, 2011 77.98 78.03 77.91 78.02 1,200,323 +0.07(+0.09%)
Jun 16, 2011 77.95 78.08 77.93 77.95 1,669,627 +0.05(+0.07%)
Jun 15, 2011 77.72 78.01 77.71 77.90 1,922,594 +0.20(+0.25%)
Jun 14, 2011 77.77 77.79 77.68 77.70 1,651,818 -0.21(-0.27%)
Jun 13, 2011 77.93 78.11 77.89 77.91 1,317,025 -0.10(-0.13%)
Jun 10, 2011 78.05 78.14 77.95 78.01 1,598,794 -0.01(-0.01%)
Jun 09, 2011 78.10 78.14 77.95 78.02 890,657 -0.12(-0.15%)
Jun 08, 2011 78.06 78.24 78.05 78.14 1,495,069 +0.07(+0.08%)
Jun 07, 2011 77.86 78.07 77.79 78.07 2,394,044 +0.16(+0.20%)
Jun 06, 2011 77.83 77.98 77.79 77.91 2,035,356 +0.01(+0.02%)
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.