US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 68.19 68.41 67.61 67.86 427,660 -0.13(-0.19%)
Nov 26, 2008 68.37 68.77 67.75 67.99 1,246,985 -0.26(-0.38%)
Nov 25, 2008 67.37 68.32 67.32 68.25 1,523,122 +1.66(+2.49%)
Nov 24, 2008 66.93 67.38 66.19 66.59 2,211,044 -0.01(-0.01%)
Nov 21, 2008 67.13 67.45 66.46 66.59 1,472,806 -0.54(-0.80%)
Nov 20, 2008 67.48 67.50 66.97 67.13 1,198,569 +0.01(+0.02%)
Nov 19, 2008 67.17 67.47 67.06 67.12 792,885 +0.19(+0.29%)
Nov 18, 2008 66.90 67.13 66.83 66.93 601,969 -0.10(-0.14%)
Nov 17, 2008 66.79 67.02 66.59 67.02 591,184 +0.18(+0.27%)
Nov 14, 2008 66.86 66.86 66.39 66.84 792,180 +0.20(+0.30%)
Nov 13, 2008 66.64 66.97 66.28 66.64 759,910 +0.23(+0.34%)
Nov 12, 2008 67.26 67.28 66.19 66.42 1,194,495 -0.58(-0.86%)
Nov 11, 2008 66.44 67.12 66.13 66.99 583,899 +0.50(+0.76%)
Nov 10, 2008 67.06 67.14 66.11 66.49 615,624 -0.43(-0.64%)
Nov 07, 2008 66.77 66.95 65.64 66.92 1,274,514 +0.34(+0.51%)
Nov 06, 2008 67.19 67.19 66.38 66.58 748,548 -0.28(-0.41%)
Nov 05, 2008 66.74 66.86 66.30 66.86 888,767 +1.00(+1.52%)
Nov 04, 2008 65.59 66.02 65.15 65.86 770,423 +1.04(+1.61%)
Nov 03, 2008 66.16 66.16 64.45 64.82 890,330 -1.32(-2.00%)
Oct 31, 2008 65.85 66.37 65.55 66.14 1,063,040 -0.21(-0.31%)
Oct 30, 2008 66.41 66.41 65.73 66.35 560,494 -0.08(-0.12%)
Oct 29, 2008 65.62 66.51 65.26 66.43 867,290 +1.24(+1.90%)
Oct 28, 2008 65.27 65.64 64.62 65.19 874,298 +0.23(+0.35%)
Oct 27, 2008 65.27 66.06 64.58 64.96 979,786 -0.65(-1.00%)
Oct 24, 2008 66.27 66.41 65.41 65.62 580,439 -0.56(-0.84%)
Oct 23, 2008 67.53 67.53 65.83 66.17 1,240,954 -1.19(-1.76%)
Oct 22, 2008 67.04 67.55 66.68 67.36 967,436 +0.77(+1.16%)
Oct 21, 2008 66.45 67.01 65.20 66.59 828,312 +0.58(+0.88%)
Oct 20, 2008 65.40 66.28 65.07 66.01 779,904 +1.16(+1.79%)
Oct 17, 2008 64.36 66.14 63.76 64.85 853,959 +0.23(+0.36%)
Oct 16, 2008 65.65 66.02 64.44 64.62 700,555 -1.03(-1.57%)
Oct 15, 2008 65.08 66.03 63.95 65.65 983,858 +1.03(+1.60%)
Oct 14, 2008 63.84 65.65 63.82 64.62 1,121,608 +1.33(+2.10%)
Oct 13, 2008 62.30 64.49 62.03 63.29 1,321,642 +2.36(+3.87%)
Oct 10, 2008 62.93 63.40 59.83 60.93 2,262,785 -4.47(-6.84%)
Oct 09, 2008 65.15 65.73 64.03 65.40 1,373,274 +0.15(+0.23%)
Oct 08, 2008 66.28 66.83 64.13 65.25 1,209,168 -1.34(-2.01%)
Oct 07, 2008 67.83 67.96 66.53 66.59 1,186,753 -1.41(-2.07%)
Oct 06, 2008 67.97 68.55 65.86 67.99 1,158,200 +0.02(+0.03%)
Oct 03, 2008 67.70 67.97 66.76 67.97 727,042 +0.51(+0.76%)
Oct 02, 2008 67.17 67.84 66.80 67.46 580,880 +0.26(+0.39%)
Oct 01, 2008 67.48 68.08 65.13 67.20 1,160,609 -0.75(-1.11%)
Sep 30, 2008 67.72 68.44 66.88 67.95 950,784 +0.23(+0.34%)
Sep 29, 2008 67.92 68.39 66.86 67.72 1,090,266 -0.31(-0.46%)
Sep 26, 2008 68.00 68.44 67.65 68.04 0 -0.34(-0.50%)
Sep 25, 2008 68.58 68.58 67.96 68.38 918,629 -0.12(-0.18%)
Sep 24, 2008 68.24 68.55 68.06 68.50 3,440,691 +0.08(+0.12%)
Sep 23, 2008 68.46 68.65 68.24 68.42 631,769 -0.10(-0.15%)
Sep 22, 2008 68.84 69.42 68.24 68.52 2,494,695 -1.09(-1.56%)
Sep 19, 2008 68.92 69.95 68.77 69.61 0 +0.25(+0.36%)
Sep 18, 2008 69.27 69.74 69.10 69.37 1,392,631 -0.13(-0.19%)
Sep 17, 2008 69.45 69.80 69.34 69.50 1,027,062 +0.17(+0.25%)
Sep 16, 2008 70.32 70.36 69.32 69.32 980,743 -0.71(-1.01%)
Sep 15, 2008 69.85 70.20 69.79 70.03 561,322 +0.28(+0.40%)
Sep 12, 2008 70.10 70.11 69.61 69.76 746,888 -0.28(-0.40%)
Sep 11, 2008 70.23 70.23 69.96 70.04 539,322 -0.09(-0.13%)
Sep 10, 2008 69.89 70.18 69.89 70.13 747,752 -0.05(-0.07%)
Sep 09, 2008 69.94 70.22 69.83 70.18 783,961 +0.31(+0.44%)
Sep 08, 2008 69.59 69.97 69.50 69.87 1,267,013 +0.43(+0.63%)
Sep 05, 2008 69.78 69.88 69.43 69.43 0 -0.21(-0.30%)
Sep 04, 2008 69.61 69.74 69.49 69.64 491,418 +0.25(+0.37%)
Sep 03, 2008 69.41 69.52 69.27 69.39 609,060 -0.01(-0.02%)
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.