US Aggregate Bond Ishares Core ETF (NY: AGG )

97.53 -0.35 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.13 73.35 73.02 73.17 1,054,636 -0.20(-0.28%)
Oct 30, 2007 73.34 73.37 73.24 73.37 347,053 +0.09(+0.13%)
Oct 29, 2007 73.29 73.37 73.16 73.28 358,878 +0.00(+0.00%)
Oct 26, 2007 73.28 73.45 73.17 73.28 478,505 -0.07(-0.09%)
Oct 25, 2007 73.55 73.56 73.33 73.34 324,778 -0.19(-0.26%)
Oct 24, 2007 73.36 73.60 73.24 73.53 1,400,315 +0.32(+0.44%)
Oct 23, 2007 73.19 73.21 73.05 73.21 452,242 -0.02(-0.03%)
Oct 22, 2007 73.32 73.32 73.09 73.24 391,191 -0.02(-0.03%)
Oct 19, 2007 73.09 73.26 72.97 73.26 1,007,473 +0.33(+0.46%)
Oct 18, 2007 72.93 72.94 72.78 72.92 371,254 +0.21(+0.29%)
Oct 17, 2007 72.48 72.75 72.45 72.71 334,953 +0.25(+0.34%)
Oct 16, 2007 72.48 72.52 72.33 72.46 366,303 +0.12(+0.16%)
Oct 15, 2007 72.31 72.36 72.18 72.35 276,103 +0.02(+0.03%)
Oct 12, 2007 72.40 72.47 72.23 72.33 646,807 -0.14(-0.19%)
Oct 11, 2007 72.28 72.46 72.17 72.46 354,678 +0.05(+0.07%)
Oct 10, 2007 72.33 72.47 72.14 72.41 978,378 +0.09(+0.13%)
Oct 09, 2007 72.38 72.43 72.12 72.32 251,215 -0.15(-0.21%)
Oct 08, 2007 72.26 72.69 72.06 72.47 505,593 +0.57(+0.79%)
Oct 05, 2007 72.23 72.47 71.45 71.90 1,031,504 -0.57(-0.79%)
Oct 04, 2007 72.57 72.65 72.41 72.48 611,881 -0.03(-0.04%)
Oct 03, 2007 72.62 72.65 72.37 72.51 449,687 +0.04(+0.05%)
Oct 02, 2007 72.13 72.54 72.13 72.47 387,891 +0.28(+0.38%)
Oct 01, 2007 72.60 72.60 72.20 72.20 4,865,490 -0.55(-0.75%)
Sep 28, 2007 72.71 72.92 72.59 72.74 462,142 +0.11(+0.15%)
Sep 27, 2007 72.47 72.73 72.47 72.63 523,743 +0.12(+0.17%)
Sep 26, 2007 72.49 72.61 72.33 72.51 965,398 -0.07(-0.10%)
Sep 25, 2007 72.70 72.73 72.55 72.58 357,407 +0.06(+0.08%)
Sep 24, 2007 72.53 72.54 72.36 72.52 376,754 +0.01(+0.01%)
Sep 21, 2007 72.44 72.54 72.24 72.52 640,344 +0.21(+0.29%)
Sep 20, 2007 72.68 72.70 72.25 72.30 387,891 -0.52(-0.71%)
Sep 19, 2007 72.80 72.86 72.60 72.82 606,656 -0.01(-0.02%)
Sep 18, 2007 72.60 72.98 72.44 72.84 863,509 +0.15(+0.21%)
Sep 17, 2007 72.62 72.70 72.56 72.68 382,254 +0.03(+0.04%)
Sep 14, 2007 72.80 72.82 72.51 72.65 440,829 +0.05(+0.07%)
Sep 13, 2007 72.58 72.68 72.46 72.60 1,086,811 -0.21(-0.29%)
Sep 12, 2007 72.88 72.92 72.74 72.81 2,804,618 -0.10(-0.14%)
Sep 11, 2007 72.75 73.02 72.75 72.92 944,635 -0.13(-0.18%)
Sep 10, 2007 72.94 73.12 72.82 73.05 393,116 +0.17(+0.24%)
Sep 07, 2007 72.68 72.89 72.54 72.87 485,930 +0.45(+0.62%)
Sep 06, 2007 72.46 72.53 72.37 72.42 1,046,386 -0.01(-0.02%)
Sep 05, 2007 72.06 72.54 72.06 72.44 405,079 +0.23(+0.32%)
Sep 04, 2007 72.71 73.45 72.07 72.20 762,445 -0.39(-0.54%)
Aug 31, 2007 72.51 72.79 72.38 72.60 276,378 +0.04(+0.06%)
Aug 30, 2007 72.54 72.60 72.46 72.55 256,302 +0.15(+0.21%)
Aug 29, 2007 72.56 72.62 72.39 72.40 276,928 -0.15(-0.20%)
Aug 28, 2007 72.30 72.56 72.27 72.54 258,090 +0.29(+0.40%)
Aug 27, 2007 72.17 72.32 72.12 72.25 414,704 +0.22(+0.30%)
Aug 24, 2007 72.20 72.22 72.02 72.04 403,841 -0.18(-0.25%)
Aug 23, 2007 72.12 72.23 72.01 72.22 718,170 +0.09(+0.12%)
Aug 22, 2007 72.11 72.19 71.97 72.13 749,795 -0.06(-0.08%)
Aug 21, 2007 72.22 72.28 72.08 72.19 308,828 +0.31(+0.42%)
Aug 20, 2007 71.93 72.01 71.85 71.88 347,053 -0.04(-0.05%)
Aug 17, 2007 71.76 71.98 71.58 71.92 428,729 +0.16(+0.22%)
Aug 16, 2007 71.80 71.98 71.58 71.76 744,433 -0.04(-0.06%)
Aug 15, 2007 71.85 71.85 71.61 71.80 309,240 +0.09(+0.13%)
Aug 14, 2007 71.48 71.77 71.48 71.71 344,991 +0.20(+0.27%)
Aug 13, 2007 71.30 71.63 71.30 71.51 302,778 +0.15(+0.21%)
Aug 10, 2007 71.77 71.77 71.36 71.36 548,218 -0.25(-0.35%)
Aug 09, 2007 71.61 71.69 71.50 71.61 373,454 +0.03(+0.04%)
Aug 08, 2007 71.62 71.63 71.40 71.58 381,979 -0.04(-0.06%)
Aug 07, 2007 71.71 71.84 71.57 71.62 424,742 -0.05(-0.07%)
Aug 06, 2007 71.90 71.90 71.60 71.67 318,040 -0.01(-0.01%)
Aug 03, 2007 71.60 71.68 71.48 71.68 495,417 +0.20(+0.28%)
Aug 02, 2007 71.50 71.62 71.39 71.48 775,370 -0.04(-0.05%)
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.