US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 72.04 72.26 71.98 72.14 533,740 +0.07(+0.09%)
Jan 30, 2007 72.07 72.08 71.94 72.08 404,863 +0.12(+0.16%)
Jan 29, 2007 72.16 72.17 71.92 71.96 536,503 -0.09(-0.13%)
Jan 26, 2007 72.00 72.08 71.92 72.05 409,836 -0.01(-0.01%)
Jan 25, 2007 72.18 72.18 71.99 72.06 409,836 -0.09(-0.13%)
Jan 24, 2007 72.28 72.28 72.14 72.16 494,372 -0.02(-0.03%)
Jan 23, 2007 72.32 72.32 72.13 72.18 461,497 -0.14(-0.19%)
Jan 22, 2007 72.33 72.34 72.24 72.32 364,114 +0.04(+0.05%)
Jan 19, 2007 72.34 72.34 72.20 72.28 427,102 -0.03(-0.04%)
Jan 18, 2007 72.21 72.33 72.14 72.31 401,410 +0.10(+0.14%)
Jan 17, 2007 72.32 72.37 72.16 72.21 357,346 -0.04(-0.06%)
Jan 16, 2007 72.26 72.34 72.16 72.25 619,796 +0.09(+0.13%)
Jan 12, 2007 72.25 72.29 72.11 72.16 343,947 -0.10(-0.14%)
Jan 11, 2007 72.42 72.46 72.21 72.26 617,171 -0.14(-0.19%)
Jan 10, 2007 72.47 72.47 72.33 72.39 964,020 -0.08(-0.11%)
Jan 09, 2007 72.52 72.52 72.42 72.47 499,069 +0.00(+0.00%)
Jan 08, 2007 72.50 72.50 72.40 72.47 389,116 +0.04(+0.06%)
Jan 05, 2007 72.39 72.46 72.32 72.43 439,534 -0.05(-0.07%)
Jan 04, 2007 72.42 72.53 72.35 72.48 2,411,086 +0.15(+0.21%)
Jan 03, 2007 72.39 72.45 72.24 72.33 650,737 +0.15(+0.21%)
Dec 29, 2006 72.20 72.20 72.11 72.18 385,110 +0.03(+0.04%)
Dec 28, 2006 72.36 72.38 72.11 72.15 451,552 -0.13(-0.18%)
Dec 27, 2006 72.40 72.47 72.15 72.28 1,079,498 -0.46(-0.64%)
Dec 26, 2006 72.60 72.76 72.60 72.74 229,298 -0.02(-0.03%)
Dec 22, 2006 72.77 72.79 72.60 72.76 637,200 -0.07(-0.09%)
Dec 21, 2006 72.74 72.87 72.56 72.83 422,682 +0.14(+0.20%)
Dec 20, 2006 72.69 72.76 72.64 72.68 460,668 +0.05(+0.07%)
Dec 19, 2006 72.63 72.72 72.60 72.63 349,334 -0.03(-0.04%)
Dec 18, 2006 72.66 72.68 72.58 72.66 325,990 +0.04(+0.06%)
Dec 15, 2006 73.00 73.00 72.55 72.62 433,733 -0.01(-0.02%)
Dec 14, 2006 72.74 72.74 72.58 72.63 3,204,376 -0.10(-0.14%)
Dec 13, 2006 72.82 72.84 72.68 72.73 297,949 -0.22(-0.31%)
Dec 12, 2006 72.90 72.97 72.83 72.96 306,652 +0.14(+0.20%)
Dec 11, 2006 72.82 72.87 72.76 72.81 344,223 +0.04(+0.06%)
Dec 08, 2006 72.89 72.92 72.75 72.77 503,075 -0.15(-0.21%)
Dec 07, 2006 72.93 72.95 72.84 72.92 234,133 -0.07(-0.09%)
Dec 06, 2006 72.99 73.04 72.94 72.99 307,757 -0.06(-0.08%)
Dec 05, 2006 73.14 73.14 72.94 73.05 481,388 -0.04(-0.06%)
Dec 04, 2006 73.02 73.11 72.92 73.09 254,990 +0.07(+0.10%)
Dec 01, 2006 73.08 73.10 72.79 73.02 489,676 -0.15(-0.21%)
Nov 30, 2006 73.08 73.21 73.02 73.17 287,589 +0.22(+0.31%)
Nov 29, 2006 73.08 73.08 72.89 72.94 415,637 -0.11(-0.15%)
Nov 28, 2006 73.02 73.08 72.83 73.05 372,264 +0.20(+0.27%)
Nov 27, 2006 72.77 72.92 72.69 72.86 263,831 -0.04(-0.05%)
Nov 24, 2006 72.90 72.96 72.87 72.89 243,387 +0.04(+0.05%)
Nov 22, 2006 72.73 72.89 72.72 72.86 378,480 +0.09(+0.12%)
Nov 21, 2006 72.68 72.79 72.61 72.77 346,986 +0.09(+0.13%)
Nov 20, 2006 72.65 72.71 72.57 72.68 306,928 +0.05(+0.07%)
Nov 17, 2006 72.47 72.65 72.45 72.63 738,175 +0.19(+0.26%)
Nov 16, 2006 72.66 72.66 72.38 72.44 421,439 -0.07(-0.09%)
Nov 15, 2006 72.60 72.60 72.45 72.50 294,082 -0.14(-0.19%)
Nov 14, 2006 72.71 72.74 72.60 72.64 264,798 +0.10(+0.14%)
Nov 13, 2006 72.52 72.58 72.43 72.54 259,272 -0.09(-0.12%)
Nov 10, 2006 72.58 72.64 72.48 72.63 200,843 +0.16(+0.22%)
Nov 09, 2006 72.42 72.48 72.36 72.47 175,703 +0.02(+0.03%)
Nov 08, 2006 72.29 72.46 72.25 72.45 256,095 +0.20(+0.27%)
Nov 07, 2006 72.29 72.39 72.23 72.25 311,348 +0.18(+0.25%)
Nov 06, 2006 72.03 72.13 71.98 72.07 331,515 +0.00(+0.00%)
Nov 03, 2006 72.15 72.18 71.95 72.07 238,415 -0.38(-0.52%)
Nov 02, 2006 72.39 72.46 72.38 72.45 344,500 -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.