US Aggregate Bond Ishares Core ETF (NY: AGG )

100.79 +0.11 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 72.26 72.53 72.23 72.53 262,817 +0.27(+0.37%)
Oct 30, 2006 72.23 72.27 72.17 72.26 242,738 +0.01(+0.02%)
Oct 27, 2006 72.30 72.30 72.09 72.25 368,747 +0.14(+0.20%)
Oct 26, 2006 71.99 72.12 71.93 72.10 257,416 +0.20(+0.27%)
Oct 25, 2006 71.64 71.92 71.64 71.91 342,853 +0.22(+0.31%)
Oct 24, 2006 71.67 71.73 71.64 71.68 289,403 +0.08(+0.11%)
Oct 23, 2006 71.64 71.68 71.57 71.60 275,556 -0.21(-0.29%)
Oct 20, 2006 71.84 71.86 71.76 71.81 198,428 -0.02(-0.03%)
Oct 19, 2006 71.78 71.84 71.70 71.83 241,215 -0.04(-0.05%)
Oct 18, 2006 71.80 71.89 71.76 71.87 421,919 +0.09(+0.12%)
Oct 17, 2006 71.91 71.93 71.73 71.78 200,228 +0.11(+0.15%)
Oct 16, 2006 71.74 71.74 71.60 71.68 266,278 +0.12(+0.16%)
Oct 13, 2006 71.64 71.65 71.54 71.56 356,423 -0.18(-0.25%)
Oct 12, 2006 71.74 71.86 71.67 71.74 361,685 +0.07(+0.10%)
Oct 11, 2006 71.84 71.86 71.60 71.67 381,624 -0.08(-0.11%)
Oct 10, 2006 71.83 71.86 71.73 71.75 465,814 -0.28(-0.39%)
Oct 09, 2006 71.94 72.04 71.91 72.03 251,877 +0.15(+0.21%)
Oct 06, 2006 72.12 72.12 71.88 71.88 454,875 -0.27(-0.37%)
Oct 05, 2006 72.30 72.30 72.15 72.15 287,741 -0.22(-0.31%)
Oct 04, 2006 72.15 72.38 72.08 72.37 349,222 +0.28(+0.39%)
Oct 03, 2006 72.14 72.15 71.94 72.09 473,984 -0.01(-0.02%)
Oct 02, 2006 72.03 72.18 72.00 72.10 241,077 -0.18(-0.25%)
Sep 29, 2006 72.38 72.47 72.28 72.28 573,683 -0.01(-0.02%)
Sep 28, 2006 72.43 72.43 72.28 72.30 215,183 -0.07(-0.10%)
Sep 27, 2006 72.51 72.60 72.37 72.37 595,977 -0.03(-0.04%)
Sep 26, 2006 72.47 72.49 72.37 72.40 471,076 -0.01(-0.01%)
Sep 25, 2006 72.41 72.52 72.38 72.41 245,646 +0.14(+0.20%)
Sep 22, 2006 72.31 72.39 72.25 72.26 375,255 +0.09(+0.13%)
Sep 21, 2006 71.99 72.24 71.86 72.17 359,331 +0.26(+0.36%)
Sep 20, 2006 71.99 72.03 71.86 71.91 298,404 +0.08(+0.11%)
Sep 19, 2006 71.83 71.91 71.78 71.83 184,304 +0.17(+0.23%)
Sep 18, 2006 71.56 71.68 71.39 71.66 328,729 -0.01(-0.02%)
Sep 15, 2006 71.82 71.82 71.68 71.68 169,626 -0.02(-0.03%)
Sep 14, 2006 71.78 71.83 71.68 71.70 238,723 -0.10(-0.14%)
Sep 13, 2006 71.85 71.88 71.73 71.80 180,842 +0.06(+0.08%)
Sep 12, 2006 71.62 71.76 71.56 71.74 175,303 +0.17(+0.24%)
Sep 11, 2006 71.68 71.71 71.54 71.57 264,201 -0.05(-0.07%)
Sep 08, 2006 71.69 71.73 71.62 71.62 166,580 +0.08(+0.11%)
Sep 07, 2006 71.53 71.67 71.47 71.54 377,886 -0.01(-0.01%)
Sep 06, 2006 71.50 71.58 71.45 71.55 196,905 +0.01(+0.02%)
Sep 05, 2006 71.64 71.70 71.52 71.53 190,396 -0.09(-0.12%)
Sep 01, 2006 71.60 71.70 71.54 71.62 173,088 -0.27(-0.38%)
Aug 31, 2006 71.85 72.02 71.83 71.89 234,153 +0.14(+0.19%)
Aug 30, 2006 71.72 71.82 71.72 71.76 202,859 +0.07(+0.09%)
Aug 29, 2006 71.68 71.71 71.53 71.69 186,381 +0.03(+0.04%)
Aug 28, 2006 71.65 71.78 71.63 71.66 407,380 -0.06(-0.09%)
Aug 25, 2006 71.73 71.81 71.65 71.73 240,384 +0.07(+0.10%)
Aug 24, 2006 71.76 71.76 71.65 71.65 276,387 -0.01(-0.01%)
Aug 23, 2006 71.64 71.71 71.54 71.66 217,537 +0.02(+0.03%)
Aug 22, 2006 71.65 71.71 71.59 71.64 598,192 -0.04(-0.05%)
Aug 21, 2006 71.63 71.68 71.55 71.68 485,339 +0.17(+0.24%)
Aug 18, 2006 71.58 71.61 71.49 71.50 621,732 +0.05(+0.07%)
Aug 17, 2006 71.60 71.60 71.43 71.45 198,151 +0.01(+0.02%)
Aug 16, 2006 71.53 71.53 71.42 71.44 260,740 +0.23(+0.32%)
Aug 15, 2006 71.25 71.31 71.16 71.21 373,039 +0.17(+0.24%)
Aug 14, 2006 71.08 71.09 70.95 71.03 270,432 -0.08(-0.11%)
Aug 11, 2006 71.15 71.15 71.05 71.11 151,625 -0.06(-0.08%)
Aug 10, 2006 71.27 71.28 71.03 71.17 198,982 -0.10(-0.14%)
Aug 09, 2006 71.10 71.29 71.10 71.27 182,365 +0.06(+0.08%)
Aug 08, 2006 71.20 71.33 71.14 71.21 190,120 +0.00(+0.00%)
Aug 07, 2006 71.22 71.26 71.14 71.21 289,957 +0.01(+0.01%)
Aug 04, 2006 71.17 71.29 71.17 71.21 188,319 +0.22(+0.32%)
Aug 03, 2006 71.05 71.09 70.88 70.98 457,091 +0.01(+0.02%)
Aug 02, 2006 71.02 71.08 70.92 70.97 176,411 +0.03(+0.04%)
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.