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 (%)
Mar 31, 2011 75.80 75.83 75.63 75.63 1,409,983 -0.09(-0.11%)
Mar 30, 2011 75.72 75.72 75.72 75.72 1,100,177 +0.13(+0.17%)
Mar 29, 2011 75.62 75.76 75.56 75.59 747,937 -0.09(-0.12%)
Mar 28, 2011 75.63 75.73 75.60 75.68 2,006,521 -0.04(-0.05%)
Mar 25, 2011 75.92 75.92 75.67 75.72 1,127,576 -0.06(-0.09%)
Mar 24, 2011 75.87 75.92 75.74 75.78 2,182,253 -0.21(-0.27%)
Mar 23, 2011 76.14 76.15 75.95 75.99 656,385 -0.04(-0.05%)
Mar 22, 2011 75.94 76.06 75.93 76.03 840,619 +0.01(+0.01%)
Mar 21, 2011 76.01 76.10 75.99 76.02 640,558 -0.18(-0.24%)
Mar 18, 2011 76.12 76.23 76.06 76.20 532,131 -0.03(-0.04%)
Mar 17, 2011 76.16 76.32 76.07 76.23 812,815 -0.18(-0.24%)
Mar 16, 2011 76.23 76.65 76.16 76.41 1,406,906 +0.35(+0.45%)
Mar 15, 2011 76.21 76.23 76.05 76.06 934,814 +0.03(+0.04%)
Mar 14, 2011 76.13 76.24 76.03 76.03 578,092 +0.04(+0.06%)
Mar 11, 2011 76.00 76.07 75.91 75.99 658,525 +0.01(+0.02%)
Mar 10, 2011 75.83 76.01 75.74 75.98 650,373 +0.27(+0.35%)
Mar 09, 2011 75.57 75.80 75.51 75.71 820,927 +0.18(+0.24%)
Mar 08, 2011 75.59 75.59 75.47 75.53 732,811 -0.06(-0.08%)
Mar 07, 2011 75.49 75.70 75.40 75.59 863,349 +0.04(+0.05%)
Mar 04, 2011 75.46 75.62 75.43 75.55 1,058,669 +0.20(+0.27%)
Mar 03, 2011 75.47 75.48 75.31 75.35 859,971 -0.27(-0.35%)
Mar 02, 2011 75.76 75.82 75.60 75.62 703,622 -0.12(-0.16%)
Mar 01, 2011 75.61 75.81 75.57 75.74 1,022,607 -0.06(-0.08%)
Feb 28, 2011 75.72 75.80 75.66 75.80 777,978 +0.14(+0.19%)
Feb 25, 2011 75.53 75.67 75.52 75.66 755,338 +0.20(+0.27%)
Feb 24, 2011 75.51 75.58 75.45 75.46 1,582,286 +0.01(+0.02%)
Feb 23, 2011 75.48 75.54 75.36 75.44 985,357 +0.06(+0.08%)
Feb 22, 2011 75.20 75.44 75.19 75.39 1,440,295 +0.27(+0.36%)
Feb 18, 2011 75.03 75.14 74.98 75.11 967,762 -0.03(-0.04%)
Feb 17, 2011 75.12 75.21 75.09 75.14 844,958 +0.18(+0.24%)
Feb 16, 2011 74.96 75.09 74.90 74.96 661,701 +0.00(+0.00%)
Feb 15, 2011 74.87 74.97 74.85 74.96 715,654 +0.09(+0.12%)
Feb 14, 2011 74.77 74.94 74.77 74.87 1,428,432 +0.04(+0.05%)
Feb 11, 2011 74.84 74.88 74.67 74.83 1,111,076 +0.29(+0.39%)
Feb 10, 2011 74.70 74.74 74.51 74.54 725,770 -0.22(-0.29%)
Feb 09, 2011 74.65 74.85 74.57 74.75 722,109 +0.14(+0.18%)
Feb 08, 2011 74.84 74.85 74.55 74.62 1,032,725 -0.22(-0.29%)
Feb 07, 2011 74.74 74.85 74.70 74.83 842,693 +0.03(+0.04%)
Feb 04, 2011 74.95 75.07 74.76 74.80 1,556,281 -0.25(-0.33%)
Feb 03, 2011 75.18 75.24 75.06 75.06 1,271,528 -0.28(-0.37%)
Feb 02, 2011 75.44 75.50 75.25 75.33 714,931 -0.09(-0.11%)
Feb 01, 2011 75.51 75.52 75.36 75.42 976,210 -0.16(-0.21%)
Jan 31, 2011 75.72 75.78 75.53 75.58 2,364,573 -0.14(-0.19%)
Jan 28, 2011 75.54 75.80 75.52 75.72 1,094,636 +0.11(+0.14%)
Jan 27, 2011 75.57 75.65 75.48 75.62 836,584 +0.13(+0.17%)
Jan 26, 2011 75.64 75.67 75.47 75.49 794,497 -0.25(-0.33%)
Jan 25, 2011 75.52 75.77 75.45 75.74 675,683 +0.24(+0.31%)
Jan 24, 2011 75.46 75.60 75.46 75.50 748,222 -0.04(-0.06%)
Jan 21, 2011 75.29 75.55 75.28 75.55 808,282 +0.24(+0.31%)
Jan 20, 2011 75.47 75.52 75.25 75.31 1,183,077 -0.29(-0.38%)
Jan 19, 2011 75.51 75.65 75.49 75.60 1,274,964 +0.01(+0.02%)
Jan 18, 2011 75.60 75.64 75.44 75.58 622,278 -0.05(-0.07%)
Jan 14, 2011 75.82 75.82 75.63 75.63 1,051,114 -0.16(-0.21%)
Jan 13, 2011 75.42 75.79 75.41 75.79 1,318,962 +0.27(+0.36%)
Jan 12, 2011 75.46 75.54 75.33 75.52 786,182 -0.01(-0.01%)
Jan 11, 2011 75.69 75.69 75.43 75.52 867,827 -0.15(-0.20%)
Jan 10, 2011 75.53 75.67 75.50 75.67 791,223 +0.20(+0.27%)
Jan 07, 2011 75.33 75.55 75.24 75.47 1,354,062 +0.24(+0.32%)
Jan 06, 2011 75.33 75.33 75.19 75.23 2,841,491 +0.01(+0.02%)
Jan 05, 2011 75.31 75.37 75.07 75.22 1,208,049 -0.36(-0.48%)
Jan 04, 2011 75.60 75.66 75.47 75.58 874,350 +0.02(+0.03%)
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.