US Aggregate Bond Ishares Core ETF (NY: AGG )

114.33 USD +0.16 (+0.14%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 103.48 103.62 103.07 103.51 649,107 +0.45(+0.44%)
Jan 30, 2008 103.02 103.18 102.77 103.06 557,753 +0.16(+0.16%)
Jan 29, 2008 103.15 103.23 102.83 102.90 450,816 -0.32(-0.31%)
Jan 28, 2008 103.01 103.36 102.97 103.22 483,921 +0.20(+0.19%)
Jan 25, 2008 102.58 103.26 102.22 103.02 585,379 +0.18(+0.18%)
Jan 24, 2008 103.45 103.45 102.71 102.84 469,192 -0.26(-0.25%)
Jan 23, 2008 104.39 104.39 103.05 103.10 911,162 -0.31(-0.30%)
Jan 22, 2008 103.97 105.49 102.88 103.41 792,950 +0.16(+0.15%)
Jan 21, 2008 102.96 103.25 102.80 103.25 0 +0.00(+0.00%)
Jan 18, 2008 102.96 103.25 102.80 103.25 809,373 -0.02(-0.02%)
Jan 17, 2008 102.77 103.27 102.58 103.27 807,406 +0.62(+0.60%)
Jan 16, 2008 102.96 103.07 102.60 102.65 620,830 -0.31(-0.30%)
Jan 15, 2008 102.81 102.96 102.62 102.96 361,329 +0.37(+0.36%)
Jan 14, 2008 102.51 102.65 102.38 102.59 290,339 +0.08(+0.08%)
Jan 11, 2008 102.20 102.52 102.18 102.51 315,632 +0.44(+0.43%)
Jan 10, 2008 102.24 102.29 101.80 102.07 291,834 -0.21(-0.21%)
Jan 09, 2008 102.44 102.50 102.11 102.28 437,665 -0.24(-0.23%)
Jan 08, 2008 102.16 102.52 101.94 102.52 1,544,357 +0.51(+0.50%)
Jan 07, 2008 102.21 102.36 101.83 102.01 693,542 -0.12(-0.12%)
Jan 04, 2008 101.81 102.37 101.81 102.13 497,679 +0.21(+0.21%)
Jan 03, 2008 101.62 101.92 101.37 101.92 370,600 +0.27(+0.27%)
Jan 02, 2008 101.36 102.61 101.06 101.65 888,822 +0.48(+0.47%)
Jan 01, 2008 101.32 101.38 100.85 101.17 0 +0.00(+0.00%)
Dec 31, 2007 101.32 101.38 100.85 101.17 707,976 +0.03(+0.03%)
Dec 28, 2007 100.82 101.21 100.69 101.14 442,412 +0.54(+0.54%)
Dec 27, 2007 100.53 100.60 100.20 100.60 427,124 +0.14(+0.14%)
Dec 26, 2007 100.75 100.94 100.35 100.46 259,200 -0.31(-0.31%)
Dec 24, 2007 100.75 100.84 100.62 100.77 190,700 +0.03(+0.03%)
Dec 21, 2007 101.26 101.26 100.74 100.74 411,813 -0.44(-0.43%)
Dec 20, 2007 101.55 101.66 101.18 101.18 489,132 -0.09(-0.09%)
Dec 19, 2007 101.14 101.56 100.89 101.27 634,758 +0.21(+0.21%)
Dec 18, 2007 100.93 101.10 100.68 101.06 402,290 +0.53(+0.53%)
Dec 17, 2007 100.68 100.77 100.36 100.53 550,720 +0.15(+0.15%)
Dec 14, 2007 100.60 100.62 100.24 100.38 515,300 -0.28(-0.28%)
Dec 13, 2007 100.94 100.94 100.56 100.66 425,500 -0.39(-0.39%)
Dec 12, 2007 100.77 101.23 100.52 101.05 500,900 -0.10(-0.10%)
Dec 11, 2007 100.89 101.41 100.65 101.15 1,153,453 +0.49(+0.49%)
Dec 10, 2007 100.88 100.88 100.32 100.66 916,379 -0.20(-0.20%)
Dec 07, 2007 101.26 101.26 100.59 100.86 406,200 -0.58(-0.57%)
Dec 06, 2007 101.37 101.64 101.14 101.44 805,900 -0.11(-0.11%)
Dec 05, 2007 101.80 101.82 101.54 101.55 442,400 -0.19(-0.19%)
Dec 04, 2007 102.17 102.23 101.66 101.74 580,800 -0.39(-0.38%)
Dec 03, 2007 101.90 102.58 101.74 102.13 630,053 +0.13(+0.13%)
Nov 30, 2007 101.52 102.11 101.28 102.00 1,734,208 +0.21(+0.21%)
Nov 29, 2007 101.86 102.08 101.51 101.79 1,496,733 +0.29(+0.29%)
Nov 28, 2007 101.62 101.76 101.42 101.50 536,483 -0.25(-0.25%)
Nov 27, 2007 102.21 102.21 101.43 101.75 932,967 -0.42(-0.41%)
Nov 26, 2007 101.53 102.42 101.41 102.17 441,852 +0.92(+0.91%)
Nov 23, 2007 101.54 101.78 101.25 101.25 137,631 -0.52(-0.51%)
Nov 21, 2007 101.41 101.77 101.18 101.77 789,119 +0.77(+0.76%)
Nov 20, 2007 101.23 101.25 100.89 101.00 332,064 -0.21(-0.21%)
Nov 19, 2007 100.81 101.38 100.81 101.21 329,799 +0.22(+0.22%)
Nov 16, 2007 101.00 101.10 100.85 100.99 1,810,842 -0.07(-0.07%)
Nov 15, 2007 100.81 101.11 100.63 101.06 493,480 +0.43(+0.43%)
Nov 14, 2007 100.54 100.65 100.40 100.63 335,955 -0.04(-0.04%)
Nov 13, 2007 100.75 100.81 100.55 100.67 276,017 +0.01(+0.01%)
Nov 12, 2007 100.50 100.84 100.50 100.66 223,910 -0.14(-0.14%)
Nov 09, 2007 100.67 100.84 100.55 100.80 184,583 +0.35(+0.35%)
Nov 08, 2007 100.51 100.57 100.28 100.45 469,630 +0.10(+0.10%)
Nov 07, 2007 100.40 100.42 100.12 100.35 716,010 +0.02(+0.02%)
Nov 06, 2007 100.40 100.51 100.17 100.33 418,000 -0.13(-0.13%)
Nov 05, 2007 100.77 100.77 100.46 100.46 509,632 -0.09(-0.09%)
Nov 02, 2007 100.46 100.90 100.43 100.55 401,100 +0.11(+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.