US Aggregate Bond Ishares Core ETF (NY: AGG )

115.87 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 100.06 100.43 100.02 100.43 189,800 +0.37(+0.37%)
Oct 30, 2006 100.02 100.07 99.93 100.06 175,300 +0.02(+0.02%)
Oct 27, 2006 100.12 100.12 99.82 100.04 266,300 +0.20(+0.20%)
Oct 26, 2006 99.69 99.86 99.60 99.84 185,900 +0.27(+0.27%)
Oct 25, 2006 99.20 99.59 99.20 99.57 247,600 +0.31(+0.31%)
Oct 24, 2006 99.24 99.32 99.20 99.26 209,000 +0.11(+0.11%)
Oct 23, 2006 99.20 99.25 99.11 99.15 199,000 -0.29(-0.29%)
Oct 20, 2006 99.48 99.50 99.36 99.44 143,300 -0.03(-0.03%)
Oct 19, 2006 99.39 99.48 99.29 99.47 174,200 -0.05(-0.05%)
Oct 18, 2006 99.42 99.55 99.36 99.52 304,700 +0.12(+0.12%)
Oct 17, 2006 99.58 99.60 99.32 99.40 144,600 +0.15(+0.15%)
Oct 16, 2006 99.34 99.34 99.15 99.25 192,300 +0.16(+0.16%)
Oct 13, 2006 99.20 99.22 99.06 99.09 257,400 -0.25(-0.25%)
Oct 12, 2006 99.34 99.50 99.24 99.34 261,200 +0.10(+0.10%)
Oct 11, 2006 99.48 99.51 99.15 99.24 275,600 -0.11(-0.11%)
Oct 10, 2006 99.47 99.50 99.32 99.35 336,400 -0.39(-0.39%)
Oct 09, 2006 99.62 99.75 99.58 99.74 181,900 +0.21(+0.21%)
Oct 06, 2006 99.86 99.86 99.53 99.53 328,500 -0.37(-0.37%)
Oct 05, 2006 100.11 100.11 99.90 99.90 207,800 -0.31(-0.31%)
Oct 04, 2006 99.90 100.22 99.81 100.21 252,200 +0.39(+0.39%)
Oct 03, 2006 99.89 99.90 99.61 99.82 342,300 -0.02(-0.02%)
Oct 02, 2006 99.74 99.95 99.70 99.84 174,100 -0.25(-0.25%)
Sep 29, 2006 100.22 100.35 100.08 100.09 414,300 -0.02(-0.02%)
Sep 28, 2006 100.29 100.29 100.08 100.11 155,400 -0.10(-0.10%)
Sep 27, 2006 100.40 100.53 100.21 100.21 430,400 -0.04(-0.04%)
Sep 26, 2006 100.35 100.38 100.21 100.25 340,200 -0.01(-0.01%)
Sep 25, 2006 100.26 100.42 100.22 100.26 177,400 +0.20(+0.20%)
Sep 22, 2006 100.13 100.24 100.05 100.06 271,000 +0.13(+0.13%)
Sep 21, 2006 99.69 100.03 99.50 99.93 259,500 +0.36(+0.36%)
Sep 20, 2006 99.69 99.75 99.51 99.57 215,500 +0.11(+0.11%)
Sep 19, 2006 99.47 99.57 99.40 99.46 133,100 +0.23(+0.23%)
Sep 18, 2006 99.09 99.25 98.86 99.23 237,400 -0.02(-0.02%)
Sep 15, 2006 99.45 99.45 99.25 99.25 122,500 -0.03(-0.03%)
Sep 14, 2006 99.39 99.46 99.26 99.28 172,400 -0.14(-0.14%)
Sep 13, 2006 99.49 99.53 99.32 99.42 130,600 +0.08(+0.08%)
Sep 12, 2006 99.17 99.37 99.09 99.34 126,600 +0.24(+0.24%)
Sep 11, 2006 99.26 99.30 99.06 99.10 190,800 -0.07(-0.07%)
Sep 08, 2006 99.27 99.33 99.17 99.17 120,300 +0.11(+0.11%)
Sep 07, 2006 99.05 99.24 98.96 99.06 272,900 -0.01(-0.01%)
Sep 06, 2006 99.01 99.12 98.94 99.07 142,200 +0.02(+0.02%)
Sep 05, 2006 99.20 99.29 99.04 99.05 137,500 -0.12(-0.12%)
Sep 01, 2006 99.15 99.29 99.06 99.17 125,000 -0.38(-0.38%)
Aug 31, 2006 99.49 99.72 99.46 99.55 169,100 +0.19(+0.19%)
Aug 30, 2006 99.31 99.45 99.31 99.36 146,500 +0.09(+0.09%)
Aug 29, 2006 99.26 99.30 99.05 99.27 134,600 +0.04(+0.04%)
Aug 28, 2006 99.22 99.40 99.18 99.23 294,200 -0.09(-0.09%)
Aug 25, 2006 99.32 99.44 99.22 99.32 173,600 +0.10(+0.10%)
Aug 24, 2006 99.36 99.37 99.22 99.22 199,600 -0.01(-0.01%)
Aug 23, 2006 99.20 99.30 99.06 99.23 157,100 +0.03(+0.03%)
Aug 22, 2006 99.21 99.30 99.13 99.20 432,000 -0.05(-0.05%)
Aug 21, 2006 99.19 99.26 99.07 99.25 350,500 +0.24(+0.24%)
Aug 18, 2006 99.12 99.16 98.99 99.01 449,000 +0.07(+0.07%)
Aug 17, 2006 99.14 99.14 98.91 98.94 143,100 +0.02(+0.02%)
Aug 16, 2006 99.05 99.05 98.90 98.92 188,300 +0.32(+0.32%)
Aug 15, 2006 98.66 98.74 98.53 98.60 269,400 +0.24(+0.24%)
Aug 14, 2006 98.42 98.44 98.24 98.36 195,300 -0.11(-0.11%)
Aug 11, 2006 98.52 98.52 98.39 98.47 109,500 -0.08(-0.08%)
Aug 10, 2006 98.69 98.70 98.35 98.55 143,700 -0.14(-0.14%)
Aug 09, 2006 98.45 98.71 98.45 98.69 131,700 +0.08(+0.08%)
Aug 08, 2006 98.59 98.77 98.51 98.61 137,300 +0.00(+0.00%)
Aug 07, 2006 98.62 98.67 98.51 98.61 209,400 +0.01(+0.01%)
Aug 04, 2006 98.55 98.71 98.55 98.60 136,000 +0.31(+0.32%)
Aug 03, 2006 98.39 98.44 98.15 98.29 330,100 +0.02(+0.02%)
Aug 02, 2006 98.34 98.43 98.20 98.27 127,400 +0.04(+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.