US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 69.57 69.70 69.52 69.66 302,070 +0.21(+0.31%)
Nov 29, 2006 69.57 69.58 69.40 69.45 436,565 -0.10(-0.15%)
Nov 28, 2006 69.52 69.57 69.34 69.55 391,008 +0.19(+0.27%)
Nov 27, 2006 69.28 69.43 69.21 69.37 277,115 -0.03(-0.05%)
Nov 24, 2006 69.41 69.46 69.37 69.40 255,642 +0.03(+0.05%)
Nov 22, 2006 69.25 69.39 69.23 69.37 397,537 +0.08(+0.12%)
Nov 21, 2006 69.19 69.30 69.13 69.28 364,457 +0.09(+0.13%)
Nov 20, 2006 69.17 69.22 69.09 69.19 322,382 +0.05(+0.07%)
Nov 17, 2006 69.00 69.17 68.98 69.14 775,343 +0.18(+0.26%)
Nov 16, 2006 69.17 69.18 68.91 68.97 442,659 -0.06(-0.09%)
Nov 15, 2006 69.12 69.12 68.97 69.03 308,889 -0.13(-0.19%)
Nov 14, 2006 69.23 69.26 69.12 69.16 278,131 +0.10(+0.14%)
Nov 13, 2006 69.04 69.10 68.96 69.06 272,327 -0.08(-0.12%)
Nov 10, 2006 69.10 69.16 69.01 69.14 210,956 +0.15(+0.22%)
Nov 09, 2006 68.94 69.01 68.89 68.99 184,550 +0.02(+0.03%)
Nov 08, 2006 68.83 68.99 68.79 68.97 268,990 +0.19(+0.27%)
Nov 07, 2006 68.82 68.92 68.77 68.79 327,025 +0.17(+0.25%)
Nov 06, 2006 68.58 68.67 68.53 68.61 348,208 +0.00(+0.00%)
Nov 03, 2006 68.69 68.72 68.50 68.61 250,419 -0.36(-0.52%)
Nov 02, 2006 68.92 68.99 68.91 68.97 361,846 -0.08(-0.11%)
Nov 01, 2006 68.96 69.06 68.79 69.05 1,121,665 -0.17(-0.25%)
Oct 31, 2006 68.97 69.22 68.94 69.22 275,374 +0.25(+0.37%)
Oct 30, 2006 68.94 68.97 68.88 68.97 254,336 +0.01(+0.02%)
Oct 27, 2006 69.01 69.01 68.80 68.95 386,365 +0.14(+0.20%)
Oct 26, 2006 68.71 68.83 68.65 68.81 269,716 +0.19(+0.27%)
Oct 25, 2006 68.37 68.64 68.37 68.63 359,234 +0.21(+0.31%)
Oct 24, 2006 68.40 68.46 68.37 68.41 303,231 +0.08(+0.11%)
Oct 23, 2006 68.37 68.41 68.31 68.34 288,722 -0.20(-0.29%)
Oct 20, 2006 68.57 68.58 68.48 68.54 207,909 -0.02(-0.03%)
Oct 19, 2006 68.50 68.57 68.44 68.56 252,741 -0.03(-0.05%)
Oct 18, 2006 68.52 68.61 68.48 68.59 442,079 +0.08(+0.12%)
Oct 17, 2006 68.63 68.65 68.46 68.51 209,795 +0.10(+0.15%)
Oct 16, 2006 68.47 68.47 68.34 68.41 279,001 +0.11(+0.16%)
Oct 13, 2006 68.37 68.39 68.28 68.30 373,453 -0.17(-0.25%)
Oct 12, 2006 68.47 68.58 68.40 68.47 378,966 +0.07(+0.10%)
Oct 11, 2006 68.57 68.59 68.34 68.40 399,858 -0.08(-0.11%)
Oct 10, 2006 68.56 68.58 68.46 68.48 488,071 -0.27(-0.39%)
Oct 09, 2006 68.66 68.75 68.63 68.75 263,912 +0.14(+0.21%)
Oct 06, 2006 68.83 68.83 68.60 68.60 476,609 -0.26(-0.37%)
Oct 05, 2006 69.00 69.00 68.86 68.86 301,490 -0.21(-0.31%)
Oct 04, 2006 68.86 69.08 68.79 69.07 365,908 +0.27(+0.39%)
Oct 03, 2006 68.85 68.86 68.66 68.80 496,631 -0.01(-0.02%)
Oct 02, 2006 68.75 68.89 68.72 68.81 252,595 -0.17(-0.25%)
Sep 29, 2006 69.08 69.17 68.98 68.99 601,094 -0.01(-0.02%)
Sep 28, 2006 69.12 69.12 68.98 69.00 225,464 -0.07(-0.10%)
Sep 27, 2006 69.20 69.29 69.07 69.07 624,453 -0.03(-0.04%)
Sep 26, 2006 69.17 69.19 69.07 69.10 493,584 -0.01(-0.01%)
Sep 25, 2006 69.10 69.21 69.08 69.10 257,383 +0.14(+0.20%)
Sep 22, 2006 69.01 69.09 68.96 68.97 393,184 +0.09(+0.13%)
Sep 21, 2006 68.71 68.94 68.58 68.88 376,499 +0.25(+0.36%)
Sep 20, 2006 68.71 68.75 68.59 68.63 312,661 +0.08(+0.11%)
Sep 19, 2006 68.56 68.63 68.51 68.55 193,110 +0.16(+0.23%)
Sep 18, 2006 68.30 68.41 68.14 68.39 344,435 -0.01(-0.02%)
Sep 15, 2006 68.55 68.55 68.41 68.41 177,731 -0.02(-0.03%)
Sep 14, 2006 68.50 68.55 68.41 68.43 250,129 -0.10(-0.14%)
Sep 13, 2006 68.57 68.60 68.46 68.52 189,483 +0.06(+0.08%)
Sep 12, 2006 68.35 68.49 68.30 68.47 183,679 +0.17(+0.24%)
Sep 11, 2006 68.41 68.44 68.28 68.30 276,825 -0.05(-0.07%)
Sep 08, 2006 68.42 68.46 68.35 68.35 174,539 +0.08(+0.11%)
Sep 07, 2006 68.27 68.40 68.21 68.28 395,941 -0.01(-0.01%)
Sep 06, 2006 68.24 68.32 68.20 68.28 206,313 +0.01(+0.02%)
Sep 05, 2006 68.37 68.44 68.26 68.27 199,494 -0.08(-0.12%)
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.