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 (%)
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%)
Jan 03, 2011 75.40 75.60 75.32 75.56 1,034,012 -0.09(-0.11%)
Dec 31, 2010 75.38 75.65 75.37 75.65 771,108 +0.31(+0.41%)
Dec 30, 2010 75.31 75.39 75.18 75.34 1,090,995 -0.06(-0.08%)
Dec 29, 2010 74.90 75.45 74.88 75.40 680,823 +0.53(+0.71%)
Dec 28, 2010 75.22 75.31 74.87 74.87 991,095 -0.44(-0.59%)
Dec 27, 2010 75.12 75.35 74.98 75.31 962,914 +0.21(+0.28%)
Dec 23, 2010 75.16 75.18 75.04 75.09 1,803,271 -0.14(-0.19%)
Dec 22, 2010 75.37 75.37 75.15 75.23 938,883 -0.09(-0.12%)
Dec 21, 2010 75.21 75.33 75.14 75.32 2,132,166 +0.14(+0.19%)
Dec 20, 2010 75.16 75.34 75.05 75.18 1,304,400 +0.05(+0.07%)
Dec 17, 2010 74.74 75.16 74.74 75.13 2,214,988 +0.41(+0.54%)
Dec 16, 2010 74.51 74.75 74.37 74.72 2,311,077 +0.14(+0.19%)
Dec 15, 2010 74.77 74.86 74.41 74.58 1,903,915 -0.13(-0.17%)
Dec 14, 2010 74.98 75.06 74.58 74.71 1,320,027 -0.42(-0.56%)
Dec 13, 2010 74.91 75.21 74.84 75.13 2,542,658 +0.05(+0.07%)
Dec 10, 2010 75.21 75.21 75.01 75.08 1,707,578 -0.14(-0.19%)
Dec 09, 2010 75.21 75.31 75.06 75.22 1,130,058 +0.14(+0.18%)
Dec 08, 2010 75.26 75.26 74.81 75.09 2,603,295 -0.36(-0.48%)
Dec 07, 2010 75.76 75.81 75.35 75.45 1,703,449 -0.59(-0.78%)
Dec 06, 2010 75.90 76.04 75.86 76.04 3,655,187 +0.28(+0.37%)
Dec 03, 2010 75.89 75.93 75.66 75.76 925,548 +0.15(+0.20%)
Dec 02, 2010 75.81 75.83 75.61 75.61 1,577,690 -0.15(-0.20%)
Dec 01, 2010 75.98 75.98 75.76 75.76 1,333,204 -0.40(-0.52%)
Nov 30, 2010 76.42 76.42 76.13 76.16 1,082,471 -0.05(-0.07%)
Nov 29, 2010 76.32 76.32 76.14 76.21 928,869 +0.05(+0.07%)
Nov 26, 2010 76.06 76.20 76.05 76.16 189,084 +0.16(+0.21%)
Nov 24, 2010 76.25 76.00 76.00 76.00 1,044,147 -0.37(-0.48%)
Nov 23, 2010 76.49 76.53 76.37 76.37 581,175 +0.08(+0.10%)
Nov 22, 2010 76.21 76.33 76.21 76.30 722,024 +0.18(+0.24%)
Nov 19, 2010 76.05 76.16 76.03 76.11 927,796 +0.09(+0.11%)
Nov 18, 2010 75.95 76.04 75.85 76.03 1,291,425 -0.02(-0.03%)
Nov 17, 2010 76.13 76.23 76.00 76.05 1,159,474 +0.02(+0.03%)
Nov 16, 2010 75.91 76.05 75.67 76.03 2,059,455 +0.18(+0.24%)
Nov 15, 2010 76.11 76.18 75.82 75.84 2,848,145 -0.42(-0.55%)
Nov 12, 2010 76.47 76.56 76.26 76.26 1,070,619 -0.31(-0.40%)
Nov 11, 2010 76.57 76.61 76.47 76.56 599,165 -0.14(-0.18%)
Nov 10, 2010 76.63 76.70 76.34 76.70 1,282,988 +0.07(+0.09%)
Nov 09, 2010 77.00 77.03 76.61 76.64 968,213 -0.38(-0.49%)
Nov 08, 2010 77.04 77.14 76.99 77.01 522,288 -0.04(-0.05%)
Nov 05, 2010 77.05 77.14 76.98 77.05 1,621,572 -0.21(-0.28%)
Nov 04, 2010 77.14 77.31 77.08 77.26 882,649 +0.37(+0.48%)
Nov 03, 2010 77.04 77.19 76.81 76.89 652,152 -0.01(-0.02%)
Nov 02, 2010 76.94 76.94 76.84 76.91 1,483,837 +0.13(+0.18%)
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.