US Aggregate Bond Ishares Core ETF (NY: AGG )

104.22 +0.26 (+0.25%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 100.94 101.13 100.86 101.07 208,200 +0.31(+0.31%)
Nov 29, 2006 100.94 100.95 100.69 100.76 300,900 -0.15(-0.15%)
Nov 28, 2006 100.87 100.94 100.60 100.91 269,500 +0.27(+0.27%)
Nov 27, 2006 100.52 100.73 100.41 100.64 191,000 -0.05(-0.05%)
Nov 24, 2006 100.70 100.78 100.65 100.69 176,200 +0.05(+0.05%)
Nov 22, 2006 100.47 100.68 100.45 100.64 274,000 +0.12(+0.12%)
Nov 21, 2006 100.39 100.54 100.30 100.52 251,200 +0.13(+0.13%)
Nov 20, 2006 100.35 100.43 100.24 100.39 222,200 +0.07(+0.07%)
Nov 17, 2006 100.11 100.35 100.08 100.32 534,400 +0.26(+0.26%)
Nov 16, 2006 100.36 100.37 99.98 100.06 305,100 -0.09(-0.09%)
Nov 15, 2006 100.28 100.28 100.07 100.15 212,900 -0.19(-0.19%)
Nov 14, 2006 100.44 100.48 100.29 100.34 191,700 +0.14(+0.14%)
Nov 13, 2006 100.17 100.25 100.05 100.20 187,700 -0.12(-0.12%)
Nov 10, 2006 100.25 100.34 100.12 100.32 145,400 +0.22(+0.22%)
Nov 09, 2006 100.03 100.12 99.95 100.10 127,200 +0.03(+0.03%)
Nov 08, 2006 99.86 100.09 99.80 100.07 185,400 +0.27(+0.27%)
Nov 07, 2006 99.85 100.00 99.77 99.80 225,400 +0.25(+0.25%)
Nov 06, 2006 99.50 99.63 99.42 99.55 240,000 +0.00(+0.00%)
Nov 03, 2006 99.66 99.70 99.38 99.55 172,600 -0.52(-0.52%)
Nov 02, 2006 100.00 100.09 99.98 100.07 249,400 -0.11(-0.11%)
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.