US Aggregate Bond Ishares Core ETF (NY: AGG )

101.66 -0.22 (-0.22%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 75.14 75.14 74.86 74.88 1,100,923 -0.05(-0.07%)
Nov 29, 2010 75.04 75.04 74.87 74.93 944,702 +0.05(+0.07%)
Nov 26, 2010 74.79 74.92 74.78 74.88 192,308 +0.15(+0.21%)
Nov 24, 2010 74.97 74.73 74.73 74.73 1,061,946 -0.36(-0.48%)
Nov 23, 2010 75.21 75.25 75.09 75.09 591,081 +0.08(+0.10%)
Nov 22, 2010 74.93 75.05 74.93 75.02 734,331 +0.18(+0.24%)
Nov 19, 2010 74.78 74.88 74.76 74.84 943,611 +0.08(+0.11%)
Nov 18, 2010 74.68 74.77 74.58 74.75 1,313,439 -0.02(-0.03%)
Nov 17, 2010 74.86 74.95 74.73 74.77 1,179,238 +0.02(+0.03%)
Nov 16, 2010 74.63 74.77 74.40 74.75 2,094,560 +0.18(+0.24%)
Nov 15, 2010 74.84 74.91 74.55 74.57 2,896,694 -0.41(-0.55%)
Nov 12, 2010 75.18 75.28 74.98 74.98 1,088,869 -0.30(-0.40%)
Nov 11, 2010 75.29 75.32 75.19 75.28 609,378 -0.14(-0.18%)
Nov 10, 2010 75.34 75.42 75.06 75.42 1,304,858 +0.07(+0.09%)
Nov 09, 2010 75.71 75.74 75.32 75.35 984,717 -0.37(-0.49%)
Nov 08, 2010 75.75 75.85 75.70 75.72 531,191 -0.03(-0.05%)
Nov 05, 2010 75.76 75.85 75.69 75.76 1,649,213 -0.21(-0.28%)
Nov 04, 2010 75.85 76.01 75.79 75.97 897,695 +0.36(+0.48%)
Nov 03, 2010 75.75 75.90 75.53 75.60 663,268 -0.01(-0.02%)
Nov 02, 2010 75.65 75.65 75.56 75.62 1,509,131 +0.13(+0.18%)
Nov 01, 2010 75.59 75.67 75.41 75.48 1,056,851 -0.03(-0.04%)
Oct 29, 2010 75.44 75.51 75.38 75.51 1,385,133 +0.16(+0.21%)
Oct 28, 2010 75.24 75.38 75.24 75.35 726,348 +0.19(+0.25%)
Oct 27, 2010 75.24 75.38 75.15 75.17 844,956 -0.32(-0.42%)
Oct 25, 2010 75.69 75.69 75.47 75.49 1,040,003 +0.01(+0.01%)
Oct 22, 2010 75.44 75.53 75.42 75.48 792,487 +0.03(+0.05%)
Oct 21, 2010 75.54 75.59 75.44 75.44 728,898 -0.12(-0.16%)
Oct 20, 2010 75.47 75.63 75.42 75.56 1,221,064 +0.09(+0.12%)
Oct 19, 2010 75.34 75.56 75.31 75.47 872,825 +0.06(+0.08%)
Oct 18, 2010 75.31 75.46 75.25 75.41 1,086,160 +0.26(+0.35%)
Oct 15, 2010 75.28 75.29 75.11 75.15 1,268,632 -0.15(-0.20%)
Oct 14, 2010 75.56 75.60 75.27 75.30 1,569,309 -0.28(-0.37%)
Oct 13, 2010 75.62 75.63 75.44 75.58 1,414,675 -0.01(-0.01%)
Oct 12, 2010 75.70 75.76 75.55 75.58 823,994 -0.08(-0.10%)
Oct 11, 2010 75.70 75.72 75.63 75.66 624,600 -0.04(-0.06%)
Oct 08, 2010 75.70 75.78 75.66 75.70 868,900 +0.15(+0.20%)
Oct 07, 2010 75.61 75.64 75.52 75.55 1,384,064 +0.03(+0.05%)
Oct 06, 2010 75.60 75.67 75.51 75.51 1,497,598 +0.08(+0.10%)
Oct 05, 2010 75.56 75.56 75.40 75.44 1,090,212 +0.00(+0.00%)
Oct 04, 2010 75.33 75.49 75.31 75.44 1,109,797 +0.13(+0.17%)
Oct 01, 2010 75.31 75.39 75.23 75.31 1,964,543 -0.09(-0.12%)
Sep 30, 2010 75.39 75.43 75.15 75.40 3,787,658 -0.03(-0.04%)
Sep 29, 2010 75.45 75.50 75.36 75.43 1,201,058 -0.06(-0.07%)
Sep 28, 2010 75.29 75.55 75.29 75.48 1,412,555 +0.18(+0.24%)
Sep 27, 2010 75.22 75.35 75.16 75.30 1,378,680 +0.26(+0.34%)
Sep 24, 2010 75.20 75.23 75.04 75.05 1,608,866 -0.28(-0.37%)
Sep 23, 2010 75.41 75.41 75.23 75.32 1,206,275 +0.08(+0.11%)
Sep 22, 2010 75.27 75.38 75.20 75.24 940,774 +0.02(+0.03%)
Sep 21, 2010 74.96 75.27 74.94 75.22 716,428 +0.32(+0.43%)
Sep 20, 2010 74.84 74.95 74.79 74.90 1,033,153 +0.03(+0.04%)
Sep 17, 2010 74.87 74.95 74.77 74.87 1,036,538 -0.03(-0.04%)
Sep 15, 2010 74.95 75.07 74.87 74.90 1,172,105 -0.14(-0.18%)
Sep 14, 2010 74.82 75.05 74.79 75.04 1,141,579 +0.27(+0.36%)
Sep 13, 2010 74.62 74.83 74.58 74.77 1,504,441 +0.17(+0.22%)
Sep 10, 2010 74.68 74.75 74.59 74.60 1,111,135 -0.16(-0.21%)
Sep 09, 2010 74.95 75.00 74.74 74.76 1,109,244 -0.36(-0.48%)
Sep 08, 2010 75.09 75.18 75.04 75.12 1,181,259 -0.06(-0.07%)
Sep 07, 2010 75.05 75.25 75.01 75.18 738,363 +0.22(+0.29%)
Sep 03, 2010 74.88 75.00 74.80 74.96 1,233,347 -0.17(-0.23%)
Sep 02, 2010 75.12 75.14 75.02 75.14 1,754,326 -0.10(-0.13%)
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.