US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 70.16 70.39 70.13 70.36 767,415 +0.27(+0.38%)
Oct 29, 2009 70.18 70.20 70.01 70.10 879,402 -0.14(-0.20%)
Oct 28, 2009 70.14 70.26 70.04 70.24 970,638 +0.10(+0.14%)
Oct 27, 2009 69.96 70.18 69.89 70.14 625,674 +0.28(+0.39%)
Oct 26, 2009 70.01 70.14 69.84 69.86 700,825 -0.19(-0.27%)
Oct 23, 2009 70.08 70.12 70.01 70.05 1,008,855 -0.09(-0.12%)
Oct 22, 2009 70.09 70.18 70.02 70.14 772,566 -0.11(-0.15%)
Oct 21, 2009 70.18 70.24 70.01 70.24 685,876 -0.05(-0.07%)
Oct 20, 2009 70.26 70.29 70.17 70.29 704,878 +0.17(+0.24%)
Oct 19, 2009 70.03 70.12 69.84 70.12 678,386 +0.14(+0.20%)
Oct 16, 2009 69.94 70.04 69.87 69.98 683,116 -0.01(-0.01%)
Oct 15, 2009 69.97 70.03 69.84 69.99 1,083,803 -0.11(-0.15%)
Oct 14, 2009 70.01 70.18 70.01 70.10 731,912 -0.17(-0.24%)
Oct 13, 2009 70.20 70.28 70.13 70.26 566,249 +0.17(+0.25%)
Oct 12, 2009 70.03 70.13 69.95 70.09 621,040 +0.16(+0.23%)
Oct 09, 2009 70.28 70.30 69.92 69.93 845,200 -0.49(-0.70%)
Oct 08, 2009 70.56 70.57 70.28 70.42 762,607 -0.05(-0.07%)
Oct 07, 2009 70.40 70.53 70.34 70.46 791,644 +0.28(+0.40%)
Oct 06, 2009 70.35 70.37 70.18 70.18 758,086 -0.10(-0.14%)
Oct 05, 2009 70.37 70.46 70.26 70.28 993,359 +0.05(+0.07%)
Oct 02, 2009 70.50 72.47 70.18 70.24 1,018,334 -0.13(-0.19%)
Oct 01, 2009 70.25 70.38 70.09 70.37 1,168,763 +0.16(+0.23%)
Sep 30, 2009 70.03 70.21 70.02 70.21 1,223,610 +0.13(+0.18%)
Sep 29, 2009 70.04 70.16 69.95 70.08 1,401,274 -0.03(-0.04%)
Sep 28, 2009 70.08 70.15 69.99 70.11 912,183 -0.01(-0.02%)
Sep 25, 2009 69.97 70.12 69.93 70.12 765,257 +0.21(+0.30%)
Sep 24, 2009 69.85 69.99 69.81 69.91 686,099 +0.09(+0.12%)
Sep 23, 2009 69.69 69.85 69.59 69.83 921,477 +0.17(+0.25%)
Sep 22, 2009 69.61 69.81 69.61 69.65 847,311 -0.05(-0.07%)
Sep 21, 2009 69.73 69.85 69.65 69.70 647,956 -0.05(-0.08%)
Sep 18, 2009 69.76 69.85 69.67 69.75 702,690 -0.17(-0.25%)
Sep 17, 2009 69.64 69.93 69.59 69.93 699,975 +0.38(+0.55%)
Sep 16, 2009 69.67 69.69 69.52 69.54 888,501 -0.00(-0.00%)
Sep 15, 2009 69.57 69.70 69.53 69.55 704,744 -0.11(-0.15%)
Sep 14, 2009 69.59 69.85 69.59 69.65 560,974 -0.10(-0.14%)
Sep 11, 2009 69.80 69.91 69.69 69.75 668,655 -0.01(-0.01%)
Sep 10, 2009 69.51 69.82 69.41 69.76 847,509 +0.35(+0.51%)
Sep 09, 2009 69.24 69.45 69.20 69.41 905,177 +0.13(+0.19%)
Sep 08, 2009 69.29 69.45 69.27 69.27 707,493 -0.10(-0.14%)
Sep 04, 2009 69.49 69.57 69.32 69.37 810,411 -0.13(-0.19%)
Sep 03, 2009 69.48 69.61 69.37 69.51 1,122,097 -0.13(-0.18%)
Sep 02, 2009 69.37 69.71 69.26 69.63 1,259,967 +0.37(+0.53%)
Sep 01, 2009 69.30 69.47 69.16 69.26 1,219,617 -0.12(-0.17%)
Aug 31, 2009 69.20 69.38 69.17 69.38 1,213,615 +0.29(+0.42%)
Aug 28, 2009 69.03 69.28 68.99 69.10 754,942 -0.05(-0.07%)
Aug 27, 2009 69.04 69.19 68.98 69.14 730,517 -0.05(-0.08%)
Aug 26, 2009 69.16 69.26 69.11 69.20 1,037,929 +0.10(+0.14%)
Aug 25, 2009 68.85 69.17 68.85 69.10 715,685 +0.11(+0.16%)
Aug 24, 2009 68.77 69.08 68.67 68.98 651,190 +0.28(+0.41%)
Aug 21, 2009 69.12 69.14 68.70 68.70 756,912 -0.40(-0.58%)
Aug 20, 2009 69.05 69.11 66.85 69.10 894,370 +0.11(+0.16%)
Aug 19, 2009 68.92 69.10 68.85 68.99 729,927 +0.14(+0.20%)
Aug 18, 2009 68.98 69.07 68.85 68.85 663,159 -0.11(-0.16%)
Aug 17, 2009 68.92 69.10 68.73 68.96 946,371 +0.17(+0.25%)
Aug 14, 2009 68.82 69.00 68.72 68.79 679,929 +0.12(+0.17%)
Aug 13, 2009 68.54 68.82 68.45 68.67 785,087 +0.17(+0.25%)
Aug 12, 2009 68.56 68.58 68.25 68.50 1,007,517 -0.03(-0.05%)
Aug 11, 2009 68.46 68.54 68.33 68.53 1,111,451 +0.24(+0.35%)
Aug 10, 2009 68.06 68.32 67.81 68.29 1,380,172 +0.53(+0.78%)
Aug 07, 2009 67.84 68.10 67.61 67.76 1,614,480 -0.41(-0.60%)
Aug 06, 2009 68.17 68.27 68.06 68.17 845,970 +0.03(+0.05%)
Aug 05, 2009 68.26 68.26 68.04 68.14 911,755 -0.06(-0.09%)
Aug 04, 2009 68.56 68.61 68.13 68.20 943,929 -0.17(-0.24%)
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.