US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 76.42 76.42 76.13 76.16 1,082,456 -0.05(-0.07%)
Nov 29, 2010 76.32 76.32 76.15 76.21 928,856 +0.05(+0.07%)
Nov 26, 2010 76.06 76.20 76.05 76.16 189,082 +0.16(+0.21%)
Nov 24, 2010 76.25 76.01 76.01 76.01 1,044,132 -0.37(-0.48%)
Nov 23, 2010 76.49 76.53 76.37 76.37 581,166 +0.08(+0.10%)
Nov 22, 2010 76.21 76.33 76.21 76.30 722,013 +0.18(+0.24%)
Nov 19, 2010 76.06 76.16 76.03 76.11 927,783 +0.09(+0.11%)
Nov 18, 2010 75.96 76.04 75.85 76.03 1,291,407 -0.02(-0.03%)
Nov 17, 2010 76.13 76.23 76.01 76.05 1,159,457 +0.02(+0.03%)
Nov 16, 2010 75.91 76.05 75.67 76.03 2,059,426 +0.18(+0.24%)
Nov 15, 2010 76.11 76.18 75.82 75.84 2,848,105 -0.42(-0.55%)
Nov 12, 2010 76.47 76.57 76.26 76.26 1,070,604 -0.30(-0.40%)
Nov 11, 2010 76.57 76.61 76.47 76.57 599,156 -0.14(-0.18%)
Nov 10, 2010 76.63 76.71 76.34 76.71 1,282,970 +0.07(+0.09%)
Nov 09, 2010 77.00 77.03 76.61 76.64 968,200 -0.38(-0.49%)
Nov 08, 2010 77.04 77.14 76.99 77.01 522,280 -0.04(-0.05%)
Nov 05, 2010 77.05 77.14 76.98 77.05 1,621,549 -0.21(-0.28%)
Nov 04, 2010 77.14 77.31 77.08 77.26 882,637 +0.37(+0.48%)
Nov 03, 2010 77.04 77.19 76.81 76.89 652,142 -0.01(-0.02%)
Nov 02, 2010 76.94 76.94 76.84 76.91 1,483,816 +0.13(+0.18%)
Nov 01, 2010 76.88 76.96 76.69 76.77 1,039,124 -0.03(-0.04%)
Oct 29, 2010 76.73 76.80 76.67 76.80 1,361,893 +0.16(+0.21%)
Oct 28, 2010 76.52 76.66 76.52 76.64 714,161 +0.19(+0.25%)
Oct 27, 2010 76.52 76.66 76.43 76.45 830,779 -0.33(-0.42%)
Oct 25, 2010 76.98 76.98 76.76 76.77 1,022,553 +0.01(+0.01%)
Oct 22, 2010 76.73 76.82 76.70 76.77 779,191 +0.04(+0.05%)
Oct 21, 2010 76.82 76.88 76.73 76.73 716,668 -0.12(-0.16%)
Oct 20, 2010 76.76 76.92 76.70 76.85 1,200,577 +0.09(+0.12%)
Oct 19, 2010 76.63 76.85 76.59 76.76 858,180 +0.06(+0.08%)
Oct 18, 2010 76.59 76.75 76.53 76.70 1,067,936 +0.27(+0.35%)
Oct 15, 2010 76.56 76.58 76.39 76.43 1,247,346 -0.16(-0.20%)
Oct 14, 2010 76.85 76.89 76.56 76.58 1,542,979 -0.28(-0.37%)
Oct 13, 2010 76.91 76.92 76.73 76.87 1,390,939 -0.01(-0.01%)
Oct 12, 2010 76.99 77.05 76.84 76.87 810,169 -0.08(-0.10%)
Oct 11, 2010 76.99 77.02 76.92 76.95 614,121 -0.04(-0.06%)
Oct 08, 2010 76.99 77.07 76.95 76.99 854,322 +0.16(+0.20%)
Oct 07, 2010 76.90 76.93 76.81 76.84 1,360,841 +0.04(+0.05%)
Oct 06, 2010 76.89 76.96 76.80 76.80 1,472,471 +0.08(+0.10%)
Oct 05, 2010 76.85 76.85 76.68 76.73 1,071,920 +0.00(+0.00%)
Oct 04, 2010 76.62 76.77 76.60 76.73 1,091,176 +0.13(+0.17%)
Oct 01, 2010 76.60 76.68 76.51 76.60 1,931,581 -0.09(-0.12%)
Sep 30, 2010 76.68 76.72 76.43 76.69 3,724,091 -0.03(-0.04%)
Sep 29, 2010 76.74 76.79 76.65 76.71 1,180,901 -0.06(-0.07%)
Sep 28, 2010 76.57 76.84 76.57 76.77 1,388,848 +0.18(+0.24%)
Sep 27, 2010 76.50 76.64 76.44 76.59 1,355,542 +0.26(+0.34%)
Sep 24, 2010 76.48 76.51 76.32 76.33 1,581,865 -0.28(-0.37%)
Sep 23, 2010 76.69 76.69 76.51 76.61 1,186,030 +0.08(+0.11%)
Sep 22, 2010 76.56 76.67 76.48 76.52 924,985 +0.02(+0.03%)
Sep 21, 2010 76.23 76.55 76.22 76.50 704,405 +0.32(+0.43%)
Sep 20, 2010 76.12 76.23 76.07 76.18 1,015,814 +0.03(+0.04%)
Sep 17, 2010 76.15 76.23 76.04 76.15 1,019,142 -0.03(-0.04%)
Sep 15, 2010 76.23 76.35 76.14 76.18 1,152,433 -0.14(-0.19%)
Sep 14, 2010 76.10 76.33 76.07 76.32 1,122,420 +0.28(+0.36%)
Sep 13, 2010 75.89 76.11 75.85 76.04 1,479,192 +0.17(+0.22%)
Sep 10, 2010 75.96 76.03 75.86 75.88 1,092,487 -0.16(-0.21%)
Sep 09, 2010 76.23 76.28 76.02 76.04 1,090,628 -0.37(-0.48%)
Sep 08, 2010 76.37 76.47 76.32 76.40 1,161,434 -0.06(-0.07%)
Sep 07, 2010 76.33 76.53 76.29 76.46 725,971 +0.22(+0.29%)
Sep 03, 2010 76.16 76.28 76.07 76.24 1,212,648 -0.18(-0.23%)
Sep 02, 2010 76.40 76.43 76.30 76.42 1,724,883 -0.10(-0.13%)
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.