US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 63.73 63.73 63.65 63.71 436,320 +0.03(+0.04%)
Dec 28, 2006 63.87 63.89 63.65 63.68 511,596 -0.11(-0.18%)
Dec 27, 2006 63.90 63.97 63.68 63.80 1,223,043 -0.41(-0.64%)
Dec 26, 2006 64.08 64.22 64.08 64.20 259,789 -0.02(-0.03%)
Dec 22, 2006 64.23 64.24 64.08 64.22 721,932 -0.06(-0.09%)
Dec 21, 2006 64.20 64.32 64.04 64.28 478,888 +0.13(+0.20%)
Dec 20, 2006 64.16 64.22 64.12 64.15 521,925 +0.04(+0.07%)
Dec 19, 2006 64.10 64.19 64.08 64.11 395,787 -0.03(-0.04%)
Dec 18, 2006 64.13 64.15 64.06 64.13 369,338 +0.04(+0.06%)
Dec 15, 2006 64.43 64.43 64.04 64.10 491,408 -0.01(-0.02%)
Dec 14, 2006 64.20 64.20 64.06 64.11 3,630,476 -0.09(-0.14%)
Dec 13, 2006 64.27 64.29 64.15 64.20 337,569 -0.20(-0.31%)
Dec 12, 2006 64.35 64.41 64.28 64.40 347,428 +0.13(+0.20%)
Dec 11, 2006 64.27 64.31 64.22 64.27 389,996 +0.04(+0.06%)
Dec 08, 2006 64.33 64.36 64.21 64.23 569,971 -0.13(-0.21%)
Dec 07, 2006 64.37 64.39 64.29 64.36 265,266 -0.06(-0.09%)
Dec 06, 2006 64.42 64.47 64.38 64.42 348,680 -0.05(-0.08%)
Dec 05, 2006 64.56 64.56 64.38 64.47 545,400 -0.04(-0.06%)
Dec 04, 2006 64.45 64.53 64.36 64.51 288,898 +0.06(+0.10%)
Dec 01, 2006 64.50 64.52 64.25 64.45 554,790 -0.13(-0.21%)
Nov 30, 2006 64.50 64.62 64.45 64.58 325,832 +0.20(+0.31%)
Nov 29, 2006 64.50 64.50 64.34 64.38 470,907 -0.10(-0.15%)
Nov 28, 2006 64.45 64.50 64.28 64.48 421,766 +0.17(+0.27%)
Nov 27, 2006 64.23 64.36 64.16 64.31 298,914 -0.03(-0.05%)
Nov 24, 2006 64.35 64.40 64.31 64.34 275,752 +0.03(+0.05%)
Nov 22, 2006 64.20 64.33 64.19 64.31 428,808 +0.08(+0.12%)
Nov 21, 2006 64.15 64.24 64.09 64.23 393,126 +0.08(+0.13%)
Nov 20, 2006 64.12 64.17 64.05 64.15 347,741 +0.04(+0.07%)
Nov 17, 2006 63.97 64.12 63.95 64.10 836,333 +0.17(+0.26%)
Nov 16, 2006 64.13 64.13 63.89 63.94 477,480 -0.06(-0.09%)
Nov 15, 2006 64.08 64.08 63.94 63.99 333,187 -0.12(-0.19%)
Nov 14, 2006 64.18 64.20 64.08 64.12 300,009 +0.09(+0.14%)
Nov 13, 2006 64.01 64.06 63.93 64.03 293,749 -0.08(-0.12%)
Nov 10, 2006 64.06 64.12 63.97 64.10 227,550 +0.14(+0.22%)
Nov 09, 2006 63.92 63.97 63.87 63.96 199,067 +0.02(+0.03%)
Nov 08, 2006 63.81 63.96 63.77 63.94 290,150 +0.17(+0.27%)
Nov 07, 2006 63.80 63.90 63.75 63.77 352,749 +0.16(+0.25%)
Nov 06, 2006 63.58 63.66 63.53 63.61 375,598 +0.00(+0.00%)
Nov 03, 2006 63.68 63.71 63.50 63.61 270,118 -0.33(-0.52%)
Nov 02, 2006 63.90 63.96 63.89 63.94 390,309 -0.07(-0.11%)
Nov 01, 2006 63.93 64.02 63.77 64.01 1,209,897 -0.16(-0.25%)
Oct 31, 2006 63.94 64.17 63.91 64.17 297,036 +0.24(+0.37%)
Oct 30, 2006 63.91 63.94 63.85 63.94 274,343 +0.01(+0.02%)
Oct 27, 2006 63.97 63.97 63.78 63.92 416,758 +0.13(+0.20%)
Oct 26, 2006 63.70 63.81 63.64 63.80 290,932 +0.17(+0.27%)
Oct 25, 2006 63.39 63.64 63.39 63.62 387,492 +0.20(+0.31%)
Oct 24, 2006 63.41 63.46 63.39 63.43 327,084 +0.07(+0.11%)
Oct 23, 2006 63.39 63.42 63.33 63.35 311,434 -0.19(-0.29%)
Oct 20, 2006 63.57 63.58 63.49 63.54 224,263 -0.02(-0.03%)
Oct 19, 2006 63.51 63.57 63.44 63.56 272,622 -0.03(-0.05%)
Oct 18, 2006 63.53 63.61 63.49 63.59 476,854 +0.08(+0.12%)
Oct 17, 2006 63.63 63.64 63.46 63.51 226,298 +0.10(+0.15%)
Oct 16, 2006 63.48 63.48 63.35 63.42 300,948 +0.10(+0.16%)
Oct 13, 2006 63.39 63.40 63.30 63.32 402,829 -0.16(-0.25%)
Oct 12, 2006 63.48 63.58 63.41 63.48 408,776 +0.06(+0.10%)
Oct 11, 2006 63.57 63.58 63.35 63.41 431,312 -0.07(-0.11%)
Oct 10, 2006 63.56 63.58 63.46 63.48 526,464 -0.25(-0.39%)
Oct 09, 2006 63.66 63.74 63.63 63.73 284,672 +0.13(+0.21%)
Oct 06, 2006 63.81 63.81 63.60 63.60 514,100 -0.24(-0.37%)
Oct 05, 2006 63.97 63.97 63.83 63.83 325,206 -0.20(-0.31%)
Oct 04, 2006 63.83 64.04 63.78 64.03 394,691 +0.25(+0.39%)
Oct 03, 2006 63.83 63.83 63.65 63.78 535,697 -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.