US Aggregate Bond Ishares Core ETF (NY: AGG )

99.29 +0.41 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 80.45 80.45 80.15 80.18 1,028,230 -0.05(-0.07%)
Nov 29, 2010 80.34 80.34 80.16 80.23 882,325 +0.05(+0.07%)
Nov 26, 2010 80.07 80.22 80.07 80.18 179,610 +0.16(+0.21%)
Nov 24, 2010 80.28 80.01 80.01 80.01 991,827 -0.39(-0.48%)
Nov 23, 2010 80.53 80.57 80.40 80.40 552,053 +0.08(+0.10%)
Nov 22, 2010 80.23 80.36 80.23 80.32 685,844 +0.19(+0.24%)
Nov 19, 2010 80.07 80.18 80.04 80.13 881,306 +0.09(+0.11%)
Nov 18, 2010 79.96 80.05 79.85 80.04 1,226,714 -0.02(-0.03%)
Nov 17, 2010 80.15 80.25 80.01 80.06 1,101,374 +0.02(+0.03%)
Nov 16, 2010 79.91 80.06 79.66 80.04 1,956,259 +0.19(+0.24%)
Nov 15, 2010 80.13 80.20 79.82 79.84 2,705,430 -0.44(-0.55%)
Nov 12, 2010 80.50 80.60 80.28 80.28 1,016,972 -0.32(-0.40%)
Nov 11, 2010 80.61 80.65 80.51 80.60 569,142 -0.15(-0.18%)
Nov 10, 2010 80.67 80.75 80.36 80.75 1,218,700 +0.07(+0.09%)
Nov 09, 2010 81.06 81.10 80.65 80.68 919,698 -0.40(-0.49%)
Nov 08, 2010 81.10 81.21 81.05 81.07 496,117 -0.04(-0.05%)
Nov 05, 2010 81.11 81.21 81.04 81.11 1,540,318 -0.22(-0.28%)
Nov 04, 2010 81.21 81.39 81.15 81.34 838,421 +0.39(+0.48%)
Nov 03, 2010 81.10 81.26 80.86 80.95 619,473 -0.02(-0.02%)
Nov 02, 2010 81.00 81.00 80.90 80.96 1,409,485 +0.14(+0.18%)
Nov 01, 2010 80.93 81.01 80.74 80.82 987,069 -0.03(-0.04%)
Oct 29, 2010 80.78 80.85 80.71 80.85 1,293,670 +0.17(+0.21%)
Oct 28, 2010 80.56 80.70 80.56 80.68 678,385 +0.20(+0.25%)
Oct 27, 2010 80.56 80.70 80.46 80.48 789,162 -0.34(-0.42%)
Oct 25, 2010 81.04 81.04 80.81 80.82 971,329 +0.01(+0.01%)
Oct 22, 2010 80.78 80.87 80.75 80.82 740,158 +0.04(+0.05%)
Oct 21, 2010 80.88 80.94 80.78 80.78 680,767 -0.13(-0.16%)
Oct 20, 2010 80.81 80.98 80.75 80.91 1,140,435 +0.10(+0.12%)
Oct 19, 2010 80.67 80.90 80.63 80.81 815,190 +0.07(+0.08%)
Oct 18, 2010 80.63 80.79 80.57 80.74 1,014,439 +0.28(+0.35%)
Oct 15, 2010 80.60 80.61 80.42 80.46 1,184,861 -0.16(-0.20%)
Oct 14, 2010 80.91 80.94 80.59 80.62 1,465,685 -0.30(-0.37%)
Oct 13, 2010 80.97 80.98 80.78 80.92 1,321,261 -0.01(-0.01%)
Oct 12, 2010 81.05 81.11 80.89 80.93 769,584 -0.08(-0.10%)
Oct 11, 2010 81.05 81.08 80.98 81.01 583,357 -0.04(-0.06%)
Oct 08, 2010 81.05 81.14 81.01 81.05 811,525 +0.16(+0.20%)
Oct 07, 2010 80.96 80.99 80.86 80.89 1,292,671 +0.04(+0.05%)
Oct 06, 2010 80.94 81.02 80.85 80.85 1,398,709 +0.08(+0.10%)
Oct 05, 2010 80.90 80.90 80.73 80.77 1,018,223 +0.00(+0.00%)
Oct 04, 2010 80.66 80.82 80.64 80.77 1,036,514 +0.13(+0.17%)
Oct 01, 2010 80.64 80.72 80.55 80.64 1,834,820 -0.09(-0.12%)
Sep 30, 2010 80.72 80.77 80.46 80.73 3,537,539 -0.03(-0.04%)
Sep 29, 2010 80.78 80.84 80.69 80.76 1,121,746 -0.06(-0.07%)
Sep 28, 2010 80.61 80.89 80.61 80.82 1,319,276 +0.19(+0.24%)
Sep 27, 2010 80.54 80.68 80.47 80.63 1,287,639 +0.27(+0.34%)
Sep 24, 2010 80.52 80.55 80.34 80.35 1,502,624 -0.30(-0.37%)
Sep 23, 2010 80.74 80.74 80.55 80.65 1,126,618 +0.09(+0.11%)
Sep 22, 2010 80.60 80.71 80.52 80.56 878,650 +0.02(+0.03%)
Sep 21, 2010 80.26 80.59 80.24 80.54 669,119 +0.34(+0.43%)
Sep 20, 2010 80.14 80.25 80.08 80.20 964,928 +0.03(+0.04%)
Sep 17, 2010 80.17 80.25 80.05 80.17 968,090 -0.03(-0.04%)
Sep 15, 2010 80.25 80.37 80.16 80.20 1,094,704 -0.15(-0.18%)
Sep 14, 2010 80.11 80.35 80.08 80.34 1,066,194 +0.29(+0.36%)
Sep 13, 2010 79.89 80.12 79.85 80.05 1,405,095 +0.18(+0.22%)
Sep 10, 2010 79.97 80.04 79.86 79.88 1,037,761 -0.17(-0.21%)
Sep 09, 2010 80.25 80.31 80.02 80.05 1,035,995 -0.39(-0.48%)
Sep 08, 2010 80.40 80.50 80.35 80.43 1,103,254 -0.06(-0.07%)
Sep 07, 2010 80.35 80.57 80.31 80.49 689,605 +0.23(+0.29%)
Sep 03, 2010 80.17 80.31 80.08 80.26 1,151,902 -0.19(-0.23%)
Sep 02, 2010 80.43 80.46 80.32 80.45 1,638,478 -0.10(-0.13%)
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.