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 (%)
Feb 29, 2008 70.92 71.20 70.64 70.94 1,339,000 +0.27(+0.38%)
Feb 28, 2008 70.54 70.74 70.43 70.67 630,401 +0.42(+0.60%)
Feb 27, 2008 70.25 70.28 70.07 70.25 918,356 +0.14(+0.21%)
Feb 26, 2008 69.90 70.11 69.82 70.11 926,098 +0.34(+0.48%)
Feb 25, 2008 70.08 70.12 69.68 69.77 809,316 -0.25(-0.35%)
Feb 22, 2008 70.21 70.48 69.99 70.02 1,433,021 -0.37(-0.53%)
Feb 21, 2008 70.14 70.43 69.97 70.39 705,597 +0.57(+0.82%)
Feb 20, 2008 69.77 70.03 69.68 69.82 587,965 -0.11(-0.16%)
Feb 19, 2008 70.21 70.29 69.83 69.93 866,328 -0.34(-0.48%)
Feb 18, 2008 70.39 70.39 70.22 70.27 0 +0.00(+0.00%)
Feb 15, 2008 70.39 70.39 70.22 70.27 660,555 -0.03(-0.05%)
Feb 14, 2008 70.40 70.53 70.12 70.30 839,651 -0.22(-0.31%)
Feb 13, 2008 70.75 70.87 70.52 70.52 740,515 -0.42(-0.59%)
Feb 12, 2008 70.77 70.97 70.62 70.94 947,979 -0.03(-0.04%)
Feb 11, 2008 70.91 71.11 70.83 70.97 1,082,674 +0.15(+0.21%)
Feb 08, 2008 70.74 70.92 70.63 70.82 788,335 +0.34(+0.48%)
Feb 07, 2008 71.08 71.10 70.34 70.48 902,862 -0.63(-0.88%)
Feb 06, 2008 71.16 71.16 70.94 71.11 1,013,566 -0.06(-0.08%)
Feb 05, 2008 71.23 71.29 70.94 71.16 903,543 +0.22(+0.31%)
Feb 04, 2008 70.89 71.00 70.76 70.94 487,746 -0.04(-0.06%)
Feb 01, 2008 71.18 71.21 70.99 70.99 885,361 -0.36(-0.50%)
Jan 31, 2008 71.32 71.42 71.04 71.34 941,767 +0.31(+0.44%)
Jan 30, 2008 71.01 71.12 70.83 71.03 809,225 +0.11(+0.16%)
Jan 29, 2008 71.10 71.15 70.87 70.92 654,074 -0.22(-0.31%)
Jan 28, 2008 71.00 71.24 70.97 71.14 702,104 +0.14(+0.19%)
Jan 25, 2008 70.70 71.17 70.45 71.01 849,306 +0.12(+0.17%)
Jan 24, 2008 71.30 71.30 70.79 70.88 680,735 -0.18(-0.25%)
Jan 23, 2008 71.95 71.95 71.03 71.06 1,321,974 -0.21(-0.30%)
Jan 22, 2008 71.66 72.71 70.91 71.27 1,150,464 +0.11(+0.15%)
Jan 21, 2008 70.96 71.16 70.85 71.16 0 +0.00(+0.00%)
Jan 18, 2008 70.96 71.16 70.85 71.16 1,174,292 -0.01(-0.02%)
Jan 17, 2008 70.83 71.18 70.70 71.18 1,171,438 +0.43(+0.60%)
Jan 16, 2008 70.96 71.04 70.72 70.75 900,741 -0.21(-0.30%)
Jan 15, 2008 70.86 70.96 70.73 70.96 524,240 +0.26(+0.36%)
Jan 14, 2008 70.65 70.75 70.56 70.71 421,243 +0.06(+0.08%)
Jan 11, 2008 70.44 70.66 70.43 70.65 457,940 +0.30(+0.43%)
Jan 10, 2008 70.47 70.50 70.17 70.35 423,412 -0.14(-0.21%)
Jan 09, 2008 70.61 70.65 70.38 70.50 634,993 -0.17(-0.23%)
Jan 08, 2008 70.41 70.66 70.26 70.66 2,240,656 +0.35(+0.50%)
Jan 07, 2008 70.45 70.55 70.19 70.31 1,006,237 -0.08(-0.12%)
Jan 04, 2008 70.17 70.56 70.17 70.39 722,065 +0.14(+0.21%)
Jan 03, 2008 70.04 70.25 69.87 70.25 537,691 +0.19(+0.27%)
Jan 02, 2008 69.86 70.72 69.65 70.06 1,289,562 +0.33(+0.47%)
Jan 01, 2008 69.83 69.88 69.51 69.73 0 +0.00(+0.00%)
Dec 31, 2007 69.83 69.88 69.51 69.73 1,027,178 +0.02(+0.03%)
Dec 28, 2007 69.49 69.76 69.40 69.71 641,880 +0.37(+0.54%)
Dec 27, 2007 69.29 69.34 69.06 69.34 619,700 +0.10(+0.14%)
Dec 26, 2007 69.44 69.57 69.17 69.24 376,064 -0.21(-0.31%)
Dec 24, 2007 69.44 69.50 69.35 69.45 276,680 +0.02(+0.03%)
Dec 21, 2007 69.79 69.79 69.43 69.43 597,485 -0.30(-0.43%)
Dec 20, 2007 69.99 70.07 69.74 69.74 709,665 -0.06(-0.09%)
Dec 19, 2007 69.71 70.00 69.54 69.80 920,949 +0.14(+0.21%)
Dec 18, 2007 69.57 69.68 69.39 69.65 583,669 +0.37(+0.53%)
Dec 17, 2007 69.39 69.45 69.17 69.29 799,021 +0.10(+0.15%)
Dec 14, 2007 69.34 69.35 69.09 69.19 747,631 -0.19(-0.28%)
Dec 13, 2007 69.57 69.57 69.31 69.38 617,343 -0.27(-0.39%)
Dec 12, 2007 69.45 69.77 69.28 69.65 726,739 -0.07(-0.10%)
Dec 11, 2007 69.54 69.90 69.37 69.72 1,673,506 +0.34(+0.49%)
Dec 10, 2007 69.53 69.53 69.14 69.38 1,329,543 -0.14(-0.20%)
Dec 07, 2007 69.79 69.79 69.33 69.52 589,342 -0.40(-0.57%)
Dec 06, 2007 69.87 70.05 69.71 69.92 1,169,253 -0.08(-0.11%)
Dec 05, 2007 70.17 70.18 69.99 69.99 641,863 -0.13(-0.19%)
Dec 04, 2007 70.42 70.46 70.07 70.12 842,663 -0.27(-0.38%)
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.