US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 68.91 69.10 68.79 68.94 487,643 +0.10(+0.15%)
Sep 27, 2007 68.68 68.92 68.68 68.83 552,642 +0.12(+0.17%)
Sep 26, 2007 68.70 68.81 68.54 68.72 1,018,667 -0.07(-0.10%)
Sep 25, 2007 68.90 68.93 68.76 68.79 377,129 +0.06(+0.08%)
Sep 24, 2007 68.74 68.74 68.58 68.73 397,543 +0.01(+0.01%)
Sep 21, 2007 68.65 68.74 68.46 68.72 675,678 +0.20(+0.29%)
Sep 20, 2007 68.88 68.90 68.48 68.52 409,295 -0.49(-0.71%)
Sep 19, 2007 68.99 69.05 68.81 69.01 640,131 -0.01(-0.02%)
Sep 18, 2007 68.81 69.16 68.65 69.03 911,157 +0.14(+0.21%)
Sep 17, 2007 68.83 68.90 68.76 68.88 403,346 +0.03(+0.04%)
Sep 14, 2007 68.99 69.01 68.72 68.85 465,154 +0.05(+0.07%)
Sep 13, 2007 68.79 68.88 68.67 68.81 1,146,781 -0.20(-0.29%)
Sep 12, 2007 69.07 69.10 68.94 69.01 2,959,374 -0.10(-0.14%)
Sep 11, 2007 68.94 69.21 68.94 69.10 996,759 -0.12(-0.18%)
Sep 10, 2007 69.12 69.30 69.01 69.23 414,808 +0.17(+0.24%)
Sep 07, 2007 68.88 69.08 68.75 69.06 512,743 +0.43(+0.62%)
Sep 06, 2007 68.68 68.74 68.59 68.63 1,104,125 -0.01(-0.02%)
Sep 05, 2007 68.30 68.74 68.30 68.65 427,431 +0.22(+0.32%)
Sep 04, 2007 68.91 69.61 68.30 68.43 804,517 -0.37(-0.54%)
Aug 31, 2007 68.72 68.99 68.59 68.80 291,628 +0.04(+0.06%)
Aug 30, 2007 68.74 68.81 68.68 68.76 270,445 +0.14(+0.21%)
Aug 29, 2007 68.76 68.82 68.61 68.61 292,208 -0.14(-0.20%)
Aug 28, 2007 68.52 68.76 68.49 68.75 272,331 +0.28(+0.40%)
Aug 27, 2007 68.40 68.54 68.35 68.48 437,587 +0.21(+0.30%)
Aug 24, 2007 68.42 68.45 68.25 68.27 426,125 -0.17(-0.25%)
Aug 23, 2007 68.34 68.45 68.24 68.44 757,798 +0.08(+0.12%)
Aug 22, 2007 68.34 68.41 68.21 68.36 791,168 -0.06(-0.08%)
Aug 21, 2007 68.45 68.50 68.31 68.41 325,869 +0.29(+0.42%)
Aug 20, 2007 68.17 68.25 68.09 68.12 366,203 -0.03(-0.05%)
Aug 17, 2007 68.01 68.21 67.83 68.16 452,386 +0.15(+0.22%)
Aug 16, 2007 68.04 68.22 67.84 68.01 785,510 -0.04(-0.06%)
Aug 15, 2007 68.09 68.10 67.87 68.05 326,304 +0.09(+0.13%)
Aug 14, 2007 67.74 68.01 67.74 67.96 364,027 +0.19(+0.27%)
Aug 13, 2007 67.57 67.88 67.57 67.77 319,485 +0.14(+0.21%)
Aug 10, 2007 68.01 68.01 67.63 67.63 578,468 -0.23(-0.35%)
Aug 09, 2007 67.86 67.94 67.77 67.86 394,060 +0.03(+0.04%)
Aug 08, 2007 67.88 67.88 67.66 67.83 403,056 -0.04(-0.06%)
Aug 07, 2007 67.96 68.08 67.83 67.88 448,179 -0.05(-0.07%)
Aug 06, 2007 68.14 68.14 67.86 67.92 335,590 -0.01(-0.01%)
Aug 03, 2007 67.86 67.93 67.74 67.93 522,754 +0.19(+0.28%)
Aug 02, 2007 67.77 67.88 67.66 67.74 818,155 -0.03(-0.05%)
Aug 01, 2007 67.90 67.96 67.77 67.77 1,181,747 -0.45(-0.67%)
Jul 31, 2007 67.98 68.24 67.96 68.23 767,664 +0.21(+0.31%)
Jul 30, 2007 68.10 68.14 67.97 68.01 564,699 -0.03(-0.05%)
Jul 27, 2007 68.03 68.16 67.94 68.05 477,341 -0.07(-0.10%)
Jul 26, 2007 67.94 68.23 67.92 68.12 470,522 +0.24(+0.36%)
Jul 25, 2007 67.70 67.99 67.70 67.88 842,820 -0.04(-0.06%)
Jul 24, 2007 67.81 67.93 67.79 67.92 302,945 +0.14(+0.20%)
Jul 23, 2007 67.71 67.88 67.70 67.78 370,846 -0.04(-0.06%)
Jul 20, 2007 67.65 67.94 67.63 67.82 458,915 +0.16(+0.23%)
Jul 19, 2007 67.59 67.70 67.54 67.66 466,025 -0.00(-0.00%)
Jul 18, 2007 67.51 67.77 67.50 67.66 328,916 +0.13(+0.19%)
Jul 17, 2007 67.57 67.63 67.44 67.53 321,081 -0.08(-0.12%)
Jul 16, 2007 67.52 67.70 67.46 67.61 405,523 +0.14(+0.20%)
Jul 13, 2007 67.53 67.54 67.34 67.48 359,239 +0.08(+0.12%)
Jul 12, 2007 67.56 67.56 67.32 67.39 339,652 -0.07(-0.10%)
Jul 11, 2007 67.69 67.69 67.38 67.46 338,492 -0.15(-0.22%)
Jul 10, 2007 67.51 67.62 67.39 67.61 1,033,902 +0.28(+0.41%)
Jul 09, 2007 67.34 67.36 67.21 67.34 336,750 +0.13(+0.19%)
Jul 06, 2007 67.14 67.27 67.08 67.21 408,134 -0.12(-0.17%)
Jul 05, 2007 67.52 67.52 67.20 67.32 657,251 -0.28(-0.42%)
Jul 03, 2007 67.78 67.88 67.57 67.61 557,430 -0.08(-0.11%)
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.