US Aggregate Bond Ishares Core ETF (NY: AGG )

97.97 -0.09 (-0.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 72.02 72.26 72.00 72.24 747,500 +0.28(+0.38%)
Oct 29, 2009 72.05 72.07 71.88 71.96 856,580 -0.14(-0.20%)
Oct 28, 2009 72.01 72.14 71.91 72.11 945,448 +0.10(+0.14%)
Oct 27, 2009 71.83 72.05 71.75 72.00 609,437 +0.28(+0.39%)
Oct 26, 2009 71.87 72.00 71.70 71.72 682,638 -0.19(-0.27%)
Oct 23, 2009 71.94 71.99 71.88 71.91 982,674 -0.09(-0.12%)
Oct 22, 2009 71.96 72.05 71.89 72.00 752,517 -0.11(-0.15%)
Oct 21, 2009 72.05 72.11 71.88 72.11 668,077 -0.05(-0.07%)
Oct 20, 2009 72.13 72.16 72.04 72.16 686,586 +0.17(+0.24%)
Oct 19, 2009 71.89 71.99 71.70 71.99 660,781 +0.14(+0.20%)
Oct 16, 2009 71.80 71.91 71.74 71.85 665,388 -0.01(-0.01%)
Oct 15, 2009 71.84 71.90 71.70 71.85 1,055,677 -0.11(-0.15%)
Oct 14, 2009 71.88 72.05 71.88 71.96 712,918 -0.17(-0.24%)
Oct 13, 2009 72.07 72.15 72.00 72.14 551,554 +0.18(+0.25%)
Oct 12, 2009 71.89 72.00 71.82 71.96 604,924 +0.17(+0.23%)
Oct 09, 2009 72.15 72.17 71.78 71.79 823,266 -0.50(-0.70%)
Oct 08, 2009 72.44 72.45 72.15 72.29 742,816 -0.05(-0.07%)
Oct 07, 2009 72.27 72.41 72.22 72.34 771,100 +0.29(+0.40%)
Oct 06, 2009 72.22 72.25 72.05 72.05 738,413 -0.10(-0.14%)
Oct 05, 2009 72.25 72.33 72.13 72.16 967,580 +0.05(+0.07%)
Oct 02, 2009 72.38 74.40 72.05 72.11 991,907 -0.14(-0.19%)
Oct 01, 2009 72.12 72.26 71.96 72.25 1,138,432 -0.07(-0.10%)
Sep 30, 2009 72.13 72.31 72.12 72.31 1,187,972 +0.13(+0.18%)
Sep 29, 2009 72.14 72.27 72.05 72.18 1,360,462 -0.03(-0.04%)
Sep 28, 2009 72.18 72.25 72.09 72.21 885,615 -0.01(-0.02%)
Sep 25, 2009 72.07 72.22 72.02 72.22 742,968 +0.21(+0.30%)
Sep 24, 2009 71.95 72.09 71.91 72.01 666,116 +0.09(+0.12%)
Sep 23, 2009 71.78 71.95 71.68 71.92 894,638 +0.18(+0.25%)
Sep 22, 2009 71.70 71.90 71.70 71.74 822,632 -0.05(-0.07%)
Sep 21, 2009 71.82 71.95 71.74 71.79 629,084 -0.06(-0.08%)
Sep 18, 2009 71.85 71.95 71.76 71.85 682,224 -0.18(-0.25%)
Sep 17, 2009 71.73 72.02 71.67 72.02 679,588 +0.39(+0.55%)
Sep 16, 2009 71.76 71.78 71.60 71.63 862,623 -0.00(-0.00%)
Sep 15, 2009 71.65 71.79 71.61 71.63 684,218 -0.11(-0.15%)
Sep 14, 2009 71.68 71.94 71.68 71.74 544,635 -0.10(-0.14%)
Sep 11, 2009 71.89 72.00 71.78 71.85 649,180 -0.01(-0.01%)
Sep 10, 2009 71.59 71.91 71.49 71.85 822,825 +0.36(+0.51%)
Sep 09, 2009 71.32 71.54 71.28 71.49 878,814 +0.14(+0.19%)
Sep 08, 2009 71.37 71.54 71.35 71.35 686,887 -0.10(-0.14%)
Sep 04, 2009 71.58 71.65 71.40 71.45 786,807 -0.14(-0.19%)
Sep 03, 2009 71.56 71.70 71.45 71.59 1,089,416 -0.13(-0.18%)
Sep 02, 2009 71.45 71.80 71.34 71.72 1,223,270 +0.38(+0.53%)
Sep 01, 2009 71.38 71.55 71.24 71.34 1,184,095 -0.35(-0.49%)
Aug 31, 2009 71.51 71.69 71.47 71.69 1,174,507 +0.30(+0.42%)
Aug 28, 2009 71.33 71.59 71.29 71.40 730,614 -0.05(-0.07%)
Aug 27, 2009 71.34 71.49 71.28 71.45 706,976 -0.06(-0.08%)
Aug 26, 2009 71.46 71.57 71.41 71.50 1,004,482 +0.10(+0.14%)
Aug 25, 2009 71.14 71.47 71.14 71.40 692,623 +0.12(+0.16%)
Aug 24, 2009 71.06 71.38 70.96 71.28 630,205 +0.29(+0.41%)
Aug 21, 2009 71.43 71.45 70.99 70.99 732,521 -0.41(-0.58%)
Aug 20, 2009 71.35 71.41 69.08 71.40 865,550 +0.12(+0.16%)
Aug 19, 2009 71.22 71.40 71.14 71.29 706,406 +0.14(+0.20%)
Aug 18, 2009 71.28 71.37 71.14 71.14 641,789 -0.12(-0.16%)
Aug 17, 2009 71.22 71.40 71.02 71.26 915,875 +0.18(+0.25%)
Aug 14, 2009 71.11 71.29 71.00 71.08 658,019 +0.12(+0.17%)
Aug 13, 2009 70.83 71.11 70.73 70.96 759,789 +0.18(+0.25%)
Aug 12, 2009 70.84 70.87 70.52 70.78 975,051 -0.03(-0.05%)
Aug 11, 2009 70.74 70.82 70.61 70.81 1,075,635 +0.25(+0.35%)
Aug 10, 2009 70.33 70.60 70.07 70.56 1,335,697 +0.54(+0.78%)
Aug 07, 2009 70.10 70.36 69.86 70.02 1,562,454 -0.42(-0.60%)
Aug 06, 2009 70.44 70.54 70.32 70.44 818,709 +0.03(+0.05%)
Aug 05, 2009 70.53 70.53 70.30 70.41 882,374 -0.06(-0.09%)
Aug 04, 2009 70.85 70.89 70.40 70.47 913,512 -0.17(-0.24%)
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.