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 (%)
Jul 31, 2009 70.96 71.22 70.82 71.06 1,536,201 +0.36(+0.51%)
Jul 30, 2009 70.50 70.79 70.45 70.70 1,608,441 +0.09(+0.13%)
Jul 29, 2009 70.69 70.77 70.41 70.61 654,864 +0.12(+0.18%)
Jul 28, 2009 70.31 70.67 70.31 70.49 978,611 -0.03(-0.05%)
Jul 27, 2009 70.32 70.56 70.20 70.52 1,281,605 -0.05(-0.07%)
Jul 24, 2009 70.44 70.68 70.38 70.57 1,292 +0.00(+0.00%)
Jul 23, 2009 70.81 70.81 70.47 70.57 818,915 -0.18(-0.25%)
Jul 22, 2009 70.92 70.96 70.67 70.75 653,625 -0.24(-0.34%)
Jul 21, 2009 70.36 71.00 70.36 70.99 1,179,039 +0.49(+0.69%)
Jul 20, 2009 70.31 70.64 70.28 70.50 979,789 +0.08(+0.12%)
Jul 17, 2009 70.31 70.49 70.29 70.42 634,327 +0.00(+0.00%)
Jul 16, 2009 70.31 70.55 70.31 70.42 595,884 +0.22(+0.31%)
Jul 15, 2009 70.45 70.57 70.20 70.20 1,232,570 -0.46(-0.65%)
Jul 14, 2009 70.72 70.83 70.59 70.66 768,461 -0.21(-0.30%)
Jul 13, 2009 70.97 71.05 70.83 70.87 577,086 -0.03(-0.05%)
Jul 10, 2009 70.80 70.99 70.74 70.91 732,081 +0.24(+0.34%)
Jul 09, 2009 70.62 70.78 70.52 70.67 870,553 -0.20(-0.28%)
Jul 08, 2009 70.46 70.87 70.46 70.87 1,146,168 +0.39(+0.55%)
Jul 07, 2009 70.30 70.51 70.28 70.48 752,309 +0.23(+0.32%)
Jul 06, 2009 70.23 70.37 70.20 70.25 633,380 -0.06(-0.08%)
Jul 02, 2009 70.13 70.41 70.13 70.31 773,190 +0.17(+0.24%)
Jul 01, 2009 70.04 70.21 70.00 70.14 653,683 -0.26(-0.37%)
Jun 30, 2009 70.29 70.51 70.25 70.41 1,168,541 +0.01(+0.02%)
Jun 29, 2009 70.32 70.56 70.32 70.39 578,021 -0.06(-0.09%)
Jun 26, 2009 70.36 70.45 70.25 70.45 683,793 +0.21(+0.29%)
Jun 25, 2009 70.08 70.38 70.05 70.25 834,399 +0.32(+0.46%)
Jun 24, 2009 70.06 70.30 69.92 69.92 762,659 -0.19(-0.27%)
Jun 23, 2009 69.92 70.17 69.81 70.11 760,635 +0.23(+0.33%)
Jun 22, 2009 70.00 70.05 69.79 69.88 749,790 +0.10(+0.15%)
Jun 19, 2009 69.38 69.79 69.38 69.78 847,787 +0.25(+0.37%)
Jun 18, 2009 69.85 69.86 69.51 69.52 798,384 -0.45(-0.65%)
Jun 17, 2009 69.96 70.14 69.85 69.98 659,889 +0.14(+0.20%)
Jun 16, 2009 69.70 69.91 69.58 69.84 625,059 +0.10(+0.14%)
Jun 15, 2009 69.68 69.74 69.46 69.74 712,324 +0.26(+0.38%)
Jun 12, 2009 69.15 69.55 69.15 69.48 519,333 +0.34(+0.49%)
Jun 11, 2009 68.86 69.39 68.62 69.14 699,075 +0.24(+0.35%)
Jun 10, 2009 68.93 69.30 68.90 68.90 1,120,875 -0.19(-0.28%)
Jun 09, 2009 69.02 69.18 68.91 69.10 641,651 +0.31(+0.45%)
Jun 08, 2009 69.09 69.13 68.79 68.79 941,241 -0.19(-0.27%)
Jun 05, 2009 69.27 69.32 68.97 68.97 694,972 -0.36(-0.52%)
Jun 04, 2009 69.81 69.81 69.30 69.33 858,666 -0.58(-0.83%)
Jun 03, 2009 69.61 69.94 69.61 69.91 1,157,323 +0.19(+0.28%)
Jun 02, 2009 69.65 69.74 69.31 69.72 896,670 +0.48(+0.69%)
Jun 01, 2009 69.77 69.85 69.19 69.24 1,611,914 -1.08(-1.54%)
May 29, 2009 69.48 70.41 69.48 70.32 1,656,966 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,138 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,913 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,846 -0.16(-0.23%)
May 22, 2009 70.23 70.28 70.03 70.10 628,772 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,752 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,588 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.17 70.29 850,308 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,649 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,900 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.28 658,452 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,882 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,324 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.79 626,590 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,182 +0.13(+0.19%)
May 07, 2009 69.96 70.08 69.48 69.61 2,058,370 -0.31(-0.44%)
May 06, 2009 69.88 70.10 69.81 69.92 1,209,460 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,263 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,840 +0.06(+0.08%)
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.