US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 95.54 96.30 95.11 95.96 732,693 -0.30(-0.31%)
Oct 30, 2008 96.35 96.35 95.37 96.26 386,317 -0.12(-0.12%)
Oct 29, 2008 95.21 96.50 94.68 96.38 597,774 +1.80(+1.90%)
Oct 28, 2008 94.70 95.24 93.75 94.58 602,604 +0.33(+0.35%)
Oct 27, 2008 94.70 95.85 93.70 94.25 675,311 -0.95(-1.00%)
Oct 24, 2008 96.15 96.35 94.89 95.20 400,064 -0.81(-0.84%)
Oct 23, 2008 97.97 97.97 95.51 96.01 855,319 -1.72(-1.76%)
Oct 22, 2008 97.27 98.00 96.75 97.73 666,799 +1.12(+1.16%)
Oct 21, 2008 96.41 97.22 94.60 96.61 570,909 +0.84(+0.88%)
Oct 20, 2008 94.89 96.16 94.41 95.77 537,544 +1.68(+1.79%)
Oct 17, 2008 93.38 95.96 92.51 94.09 588,586 +0.34(+0.36%)
Oct 16, 2008 95.25 95.79 93.49 93.75 482,853 -1.50(-1.57%)
Oct 15, 2008 94.42 95.80 92.79 95.25 678,118 +1.50(+1.60%)
Oct 14, 2008 92.63 95.25 92.60 93.75 773,061 +1.93(+2.10%)
Oct 13, 2008 90.39 93.56 90.00 91.82 910,933 +3.42(+3.87%)
Oct 10, 2008 91.30 91.99 86.80 88.40 1,559,609 -6.49(-6.84%)
Oct 09, 2008 94.52 95.37 92.90 94.89 946,520 +0.22(+0.23%)
Oct 08, 2008 96.17 96.96 93.05 94.67 833,411 -1.94(-2.01%)
Oct 07, 2008 98.41 98.60 96.52 96.61 817,962 -2.04(-2.07%)
Oct 06, 2008 98.62 99.45 95.55 98.65 798,282 +0.03(+0.03%)
Oct 03, 2008 98.22 98.62 96.86 98.62 501,109 +0.74(+0.76%)
Oct 02, 2008 97.45 98.42 96.92 97.88 400,368 +0.38(+0.39%)
Oct 01, 2008 97.90 98.78 94.50 97.50 799,942 -1.09(-1.11%)
Sep 30, 2008 98.25 99.29 97.03 98.59 655,322 +0.33(+0.34%)
Sep 29, 2008 98.55 99.22 97.00 98.26 751,459 -0.45(-0.46%)
Sep 26, 2008 98.66 99.30 98.15 98.71 0 -0.50(-0.50%)
Sep 25, 2008 99.50 99.50 98.60 99.21 633,159 -0.18(-0.18%)
Sep 24, 2008 99.00 99.45 98.75 99.39 2,371,473 +0.12(+0.12%)
Sep 23, 2008 99.32 99.60 99.00 99.27 435,443 -0.15(-0.15%)
Sep 22, 2008 99.88 100.72 99.00 99.42 1,719,452 -1.58(-1.56%)
Sep 19, 2008 100.00 101.49 99.77 101.00 0 +0.36(+0.36%)
Sep 18, 2008 100.50 101.19 100.25 100.64 959,862 -0.19(-0.19%)
Sep 17, 2008 100.77 101.27 100.60 100.83 707,896 +0.25(+0.25%)
Sep 16, 2008 102.02 102.08 100.58 100.58 675,971 -1.03(-1.01%)
Sep 15, 2008 101.35 101.85 101.25 101.61 386,888 +0.40(+0.40%)
Sep 12, 2008 101.70 101.72 101.00 101.21 514,788 -0.41(-0.40%)
Sep 11, 2008 101.90 101.90 101.50 101.62 371,724 -0.13(-0.13%)
Sep 10, 2008 101.40 101.82 101.40 101.75 515,383 -0.07(-0.07%)
Sep 09, 2008 101.47 101.88 101.31 101.82 540,340 +0.45(+0.44%)
Sep 08, 2008 100.96 101.51 100.84 101.37 873,280 +0.63(+0.63%)
Sep 05, 2008 101.24 101.38 100.74 100.74 0 -0.30(-0.30%)
Sep 04, 2008 100.99 101.19 100.82 101.04 338,707 +0.37(+0.37%)
Sep 03, 2008 100.70 100.87 100.50 100.67 419,791 -0.02(-0.02%)
Sep 02, 2008 100.31 100.72 100.04 100.69 1,275,463 -0.06(-0.06%)
Aug 29, 2008 101.26 101.26 100.42 100.75 701,477 -0.03(-0.03%)
Aug 28, 2008 100.81 100.97 100.63 100.78 372,507 +0.09(+0.09%)
Aug 27, 2008 100.58 100.88 100.39 100.69 334,368 +0.12(+0.12%)
Aug 26, 2008 100.52 100.73 100.44 100.57 634,310 -0.12(-0.12%)
Aug 25, 2008 100.76 100.76 100.53 100.69 267,817 +0.31(+0.31%)
Aug 22, 2008 100.19 100.41 100.11 100.38 497,793 -0.11(-0.11%)
Aug 21, 2008 100.45 100.57 100.23 100.49 361,784 +0.02(+0.02%)
Aug 20, 2008 100.46 100.72 100.27 100.47 277,351 +0.16(+0.16%)
Aug 19, 2008 100.38 100.38 100.10 100.31 284,370 -0.08(-0.08%)
Aug 18, 2008 100.22 100.42 100.13 100.39 526,501 +0.17(+0.17%)
Aug 15, 2008 100.23 100.24 100.00 100.22 0 +0.29(+0.29%)
Aug 14, 2008 99.88 100.00 99.69 99.93 417,861 +0.24(+0.24%)
Aug 13, 2008 99.86 99.98 99.52 99.69 300,920 -0.17(-0.17%)
Aug 12, 2008 99.69 99.88 99.64 99.86 392,594 +0.42(+0.42%)
Aug 11, 2008 99.51 99.82 99.35 99.44 460,699 -0.25(-0.25%)
Aug 08, 2008 99.80 99.92 99.62 99.69 359,576 -0.15(-0.15%)
Aug 07, 2008 99.45 99.90 99.31 99.84 391,248 +0.52(+0.52%)
Aug 06, 2008 99.45 99.45 98.98 99.32 462,913 -0.11(-0.11%)
Aug 05, 2008 99.80 99.80 99.41 99.43 489,485 -0.17(-0.17%)
Aug 04, 2008 99.81 100.02 99.57 99.60 391,583 -0.29(-0.29%)
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.