US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.18 (-0.18%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 69.31 69.52 69.21 69.34 1,112,814 -0.19(-0.28%)
Oct 30, 2007 69.51 69.54 69.41 69.54 366,198 +0.09(+0.13%)
Oct 29, 2007 69.46 69.54 69.34 69.45 378,676 +0.00(+0.00%)
Oct 26, 2007 69.45 69.61 69.34 69.45 504,901 -0.06(-0.09%)
Oct 25, 2007 69.70 69.71 69.50 69.51 342,694 -0.18(-0.26%)
Oct 24, 2007 69.52 69.75 69.41 69.69 1,477,562 +0.30(+0.44%)
Oct 23, 2007 69.37 69.39 69.23 69.39 477,190 -0.02(-0.03%)
Oct 22, 2007 69.48 69.48 69.27 69.41 412,771 -0.02(-0.03%)
Oct 19, 2007 69.27 69.43 69.16 69.43 1,063,050 +0.32(+0.46%)
Oct 18, 2007 69.12 69.13 68.97 69.11 391,734 +0.20(+0.29%)
Oct 17, 2007 68.69 68.94 68.66 68.91 353,431 +0.23(+0.34%)
Oct 16, 2007 68.69 68.73 68.55 68.68 386,510 +0.11(+0.16%)
Oct 15, 2007 68.53 68.58 68.41 68.57 291,334 +0.02(+0.03%)
Oct 12, 2007 68.61 68.68 68.46 68.55 682,487 -0.13(-0.19%)
Oct 11, 2007 68.50 68.68 68.40 68.68 374,243 +0.05(+0.07%)
Oct 10, 2007 68.55 68.68 68.37 68.63 1,032,349 +0.09(+0.13%)
Oct 09, 2007 68.60 68.64 68.35 68.54 265,073 -0.14(-0.21%)
Oct 08, 2007 68.48 68.89 68.29 68.68 533,483 +0.54(+0.79%)
Oct 05, 2007 68.46 68.68 67.71 68.15 1,088,406 -0.54(-0.79%)
Oct 04, 2007 68.78 68.86 68.63 68.69 645,635 -0.03(-0.04%)
Oct 03, 2007 68.83 68.86 68.59 68.72 474,494 +0.03(+0.05%)
Oct 02, 2007 68.36 68.75 68.36 68.68 409,289 +0.26(+0.38%)
Oct 01, 2007 68.80 68.81 68.42 68.42 5,133,892 -0.52(-0.75%)
Sep 28, 2007 68.91 69.10 68.79 68.94 487,636 +0.10(+0.15%)
Sep 27, 2007 68.68 68.92 68.68 68.83 552,635 +0.12(+0.17%)
Sep 26, 2007 68.70 68.81 68.55 68.72 1,018,653 -0.07(-0.10%)
Sep 25, 2007 68.90 68.93 68.76 68.79 377,123 +0.06(+0.08%)
Sep 24, 2007 68.74 68.75 68.58 68.73 397,537 +0.01(+0.01%)
Sep 21, 2007 68.65 68.75 68.46 68.72 675,668 +0.20(+0.29%)
Sep 20, 2007 68.88 68.90 68.48 68.52 409,289 -0.49(-0.71%)
Sep 19, 2007 68.99 69.06 68.81 69.01 640,122 -0.01(-0.02%)
Sep 18, 2007 68.81 69.17 68.65 69.03 911,144 +0.14(+0.21%)
Sep 17, 2007 68.83 68.90 68.77 68.88 403,340 +0.03(+0.04%)
Sep 14, 2007 68.99 69.01 68.72 68.86 465,147 +0.05(+0.07%)
Sep 13, 2007 68.79 68.88 68.67 68.81 1,146,765 -0.20(-0.29%)
Sep 12, 2007 69.07 69.10 68.94 69.01 2,959,333 -0.10(-0.14%)
Sep 11, 2007 68.94 69.21 68.94 69.10 996,745 -0.12(-0.18%)
Sep 10, 2007 69.12 69.30 69.01 69.23 414,802 +0.17(+0.24%)
Sep 07, 2007 68.88 69.08 68.75 69.06 512,736 +0.43(+0.62%)
Sep 06, 2007 68.68 68.74 68.59 68.63 1,104,109 -0.01(-0.02%)
Sep 05, 2007 68.30 68.75 68.30 68.65 427,425 +0.22(+0.32%)
Sep 04, 2007 68.91 69.61 68.30 68.43 804,505 -0.37(-0.54%)
Aug 31, 2007 68.72 68.99 68.59 68.80 291,624 +0.04(+0.06%)
Aug 30, 2007 68.75 68.81 68.68 68.76 270,441 +0.14(+0.21%)
Aug 29, 2007 68.77 68.82 68.61 68.61 292,204 -0.14(-0.20%)
Aug 28, 2007 68.52 68.77 68.49 68.75 272,327 +0.28(+0.40%)
Aug 27, 2007 68.40 68.54 68.35 68.48 437,581 +0.21(+0.30%)
Aug 24, 2007 68.42 68.45 68.26 68.27 426,119 -0.17(-0.25%)
Aug 23, 2007 68.35 68.46 68.24 68.44 757,787 +0.08(+0.12%)
Aug 22, 2007 68.34 68.41 68.21 68.36 791,157 -0.06(-0.08%)
Aug 21, 2007 68.45 68.50 68.31 68.41 325,864 +0.29(+0.42%)
Aug 20, 2007 68.17 68.25 68.09 68.12 366,198 -0.03(-0.05%)
Aug 17, 2007 68.01 68.21 67.84 68.16 452,380 +0.15(+0.22%)
Aug 16, 2007 68.04 68.22 67.84 68.01 785,499 -0.04(-0.06%)
Aug 15, 2007 68.09 68.10 67.87 68.05 326,299 +0.09(+0.13%)
Aug 14, 2007 67.75 68.01 67.75 67.96 364,022 +0.19(+0.27%)
Aug 13, 2007 67.57 67.88 67.57 67.77 319,480 +0.14(+0.21%)
Aug 10, 2007 68.01 68.01 67.63 67.63 578,460 -0.23(-0.35%)
Aug 09, 2007 67.86 67.94 67.77 67.86 394,055 +0.03(+0.04%)
Aug 08, 2007 67.88 67.88 67.66 67.84 403,050 -0.04(-0.06%)
Aug 07, 2007 67.96 68.08 67.83 67.88 448,172 -0.05(-0.07%)
Aug 06, 2007 68.14 68.14 67.86 67.92 335,585 -0.01(-0.01%)
Aug 03, 2007 67.86 67.93 67.74 67.93 522,747 +0.19(+0.28%)
Aug 02, 2007 67.77 67.88 67.66 67.74 818,143 -0.03(-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.