US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 72.80 72.94 72.60 72.94 917,902 +0.12(+0.17%)
Nov 27, 2009 72.58 72.82 72.58 72.82 264,736 +0.06(+0.09%)
Nov 25, 2009 72.65 72.76 72.57 72.76 606,735 +0.07(+0.09%)
Nov 24, 2009 72.55 72.69 72.39 72.69 736,982 +0.21(+0.29%)
Nov 23, 2009 72.41 72.49 72.32 72.47 682,750 -0.01(-0.02%)
Nov 20, 2009 72.48 72.51 72.39 72.49 612,920 +0.03(+0.04%)
Nov 19, 2009 72.49 72.54 72.36 72.46 571,037 +0.08(+0.10%)
Nov 18, 2009 72.50 72.62 72.30 72.38 766,143 -0.15(-0.21%)
Nov 17, 2009 72.41 72.54 72.37 72.54 988,593 +0.06(+0.09%)
Nov 16, 2009 72.25 72.57 72.25 72.47 696,211 +0.17(+0.24%)
Nov 13, 2009 72.18 72.30 72.08 72.30 591,834 +0.08(+0.10%)
Nov 12, 2009 72.04 72.23 71.92 72.23 735,561 +0.14(+0.20%)
Nov 11, 2009 72.03 72.24 72.00 72.08 739,640 +0.03(+0.04%)
Nov 10, 2009 72.09 72.15 71.96 72.05 673,869 +0.02(+0.03%)
Nov 09, 2009 71.99 72.07 71.92 72.03 738,938 +0.10(+0.13%)
Nov 06, 2009 71.85 72.00 71.80 71.94 631,853 +0.06(+0.09%)
Nov 05, 2009 71.68 71.91 71.47 71.87 1,304,394 +0.19(+0.26%)
Nov 04, 2009 71.85 71.96 71.69 71.69 711,925 -0.12(-0.16%)
Nov 03, 2009 71.96 72.03 71.80 71.81 993,147 -0.10(-0.13%)
Nov 02, 2009 72.06 72.09 71.85 71.90 1,504,091 -0.34(-0.47%)
Oct 30, 2009 72.03 72.26 72.00 72.24 747,489 +0.28(+0.38%)
Oct 29, 2009 72.05 72.07 71.88 71.96 856,568 -0.14(-0.20%)
Oct 28, 2009 72.01 72.14 71.91 72.11 945,435 +0.10(+0.14%)
Oct 27, 2009 71.83 72.05 71.75 72.01 609,429 +0.28(+0.39%)
Oct 26, 2009 71.87 72.01 71.70 71.72 682,628 -0.19(-0.27%)
Oct 23, 2009 71.94 71.99 71.88 71.92 982,660 -0.09(-0.12%)
Oct 22, 2009 71.96 72.05 71.89 72.01 752,506 -0.11(-0.15%)
Oct 21, 2009 72.05 72.12 71.88 72.12 668,067 -0.05(-0.07%)
Oct 20, 2009 72.13 72.16 72.04 72.16 686,576 +0.17(+0.24%)
Oct 19, 2009 71.89 71.99 71.70 71.99 660,772 +0.14(+0.20%)
Oct 16, 2009 71.81 71.91 71.74 71.85 665,379 -0.01(-0.01%)
Oct 15, 2009 71.84 71.90 71.70 71.85 1,055,662 -0.11(-0.15%)
Oct 14, 2009 71.88 72.05 71.88 71.96 712,908 -0.17(-0.24%)
Oct 13, 2009 72.07 72.15 72.00 72.14 551,547 +0.18(+0.25%)
Oct 12, 2009 71.89 72.00 71.82 71.96 604,915 +0.17(+0.23%)
Oct 09, 2009 72.15 72.17 71.78 71.79 823,255 -0.50(-0.70%)
Oct 08, 2009 72.44 72.45 72.15 72.29 742,806 -0.05(-0.07%)
Oct 07, 2009 72.27 72.41 72.22 72.34 771,089 +0.29(+0.40%)
Oct 06, 2009 72.23 72.25 72.05 72.05 738,402 -0.10(-0.14%)
Oct 05, 2009 72.25 72.34 72.13 72.16 967,567 +0.05(+0.07%)
Oct 02, 2009 72.38 74.40 72.05 72.11 991,893 -0.14(-0.19%)
Oct 01, 2009 72.12 72.26 71.96 72.25 1,138,416 -0.07(-0.10%)
Sep 30, 2009 72.13 72.32 72.12 72.32 1,187,955 +0.13(+0.18%)
Sep 29, 2009 72.14 72.27 72.05 72.18 1,360,443 -0.03(-0.04%)
Sep 28, 2009 72.18 72.25 72.09 72.21 885,603 -0.01(-0.02%)
Sep 25, 2009 72.07 72.23 72.03 72.23 742,958 +0.21(+0.30%)
Sep 24, 2009 71.95 72.09 71.91 72.01 666,107 +0.09(+0.12%)
Sep 23, 2009 71.78 71.95 71.68 71.92 894,626 +0.18(+0.25%)
Sep 22, 2009 71.70 71.90 71.70 71.74 822,621 -0.05(-0.07%)
Sep 21, 2009 71.82 71.95 71.74 71.79 629,075 -0.06(-0.08%)
Sep 18, 2009 71.85 71.95 71.76 71.85 682,215 -0.18(-0.25%)
Sep 17, 2009 71.73 72.03 71.67 72.03 679,578 +0.39(+0.55%)
Sep 16, 2009 71.76 71.78 71.61 71.63 862,611 -0.00(-0.00%)
Sep 15, 2009 71.65 71.79 71.61 71.63 684,208 -0.11(-0.15%)
Sep 14, 2009 71.68 71.94 71.68 71.74 544,627 -0.10(-0.14%)
Sep 11, 2009 71.89 72.01 71.78 71.85 649,171 -0.01(-0.01%)
Sep 10, 2009 71.59 71.92 71.49 71.85 822,814 +0.36(+0.51%)
Sep 09, 2009 71.32 71.54 71.28 71.49 878,801 +0.14(+0.19%)
Sep 08, 2009 71.37 71.54 71.35 71.35 686,878 -0.10(-0.14%)
Sep 04, 2009 71.58 71.65 71.40 71.45 786,796 -0.14(-0.19%)
Sep 03, 2009 71.56 71.70 71.45 71.59 1,089,400 -0.13(-0.18%)
Sep 02, 2009 71.45 71.81 71.34 71.72 1,223,253 +0.38(+0.53%)
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.