US Aggregate Bond Ishares Core ETF (NY: AGG )

114.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 101.52 102.11 101.28 102.00 1,734,208 +0.21(+0.21%)
Nov 29, 2007 101.86 102.08 101.51 101.79 1,496,733 +0.29(+0.29%)
Nov 28, 2007 101.62 101.76 101.42 101.50 536,483 -0.25(-0.25%)
Nov 27, 2007 102.21 102.21 101.43 101.75 932,967 -0.42(-0.41%)
Nov 26, 2007 101.53 102.42 101.41 102.17 441,852 +0.92(+0.91%)
Nov 23, 2007 101.54 101.78 101.25 101.25 137,631 -0.52(-0.51%)
Nov 21, 2007 101.41 101.77 101.18 101.77 789,119 +0.77(+0.76%)
Nov 20, 2007 101.23 101.25 100.89 101.00 332,064 -0.21(-0.21%)
Nov 19, 2007 100.81 101.38 100.81 101.21 329,799 +0.22(+0.22%)
Nov 16, 2007 101.00 101.10 100.85 100.99 1,810,842 -0.07(-0.07%)
Nov 15, 2007 100.81 101.11 100.63 101.06 493,480 +0.43(+0.43%)
Nov 14, 2007 100.54 100.65 100.40 100.63 335,955 -0.04(-0.04%)
Nov 13, 2007 100.75 100.81 100.55 100.67 276,017 +0.01(+0.01%)
Nov 12, 2007 100.50 100.84 100.50 100.66 223,910 -0.14(-0.14%)
Nov 09, 2007 100.67 100.84 100.55 100.80 184,583 +0.35(+0.35%)
Nov 08, 2007 100.51 100.57 100.28 100.45 469,630 +0.10(+0.10%)
Nov 07, 2007 100.40 100.42 100.12 100.35 716,010 +0.02(+0.02%)
Nov 06, 2007 100.40 100.51 100.17 100.33 418,000 -0.13(-0.13%)
Nov 05, 2007 100.77 100.77 100.46 100.46 509,632 -0.09(-0.09%)
Nov 02, 2007 100.46 100.90 100.43 100.55 401,100 +0.11(+0.11%)
Nov 01, 2007 100.30 100.66 100.26 100.44 251,200 -0.17(-0.17%)
Oct 31, 2007 100.56 100.86 100.41 100.61 767,000 -0.28(-0.28%)
Oct 30, 2007 100.85 100.89 100.70 100.89 252,400 +0.13(+0.13%)
Oct 29, 2007 100.78 100.89 100.60 100.76 261,000 +0.00(+0.00%)
Oct 26, 2007 100.76 101.00 100.61 100.76 348,000 -0.09(-0.09%)
Oct 25, 2007 101.13 101.14 100.83 100.85 236,200 -0.26(-0.26%)
Oct 24, 2007 100.87 101.20 100.70 101.11 1,018,400 +0.44(+0.44%)
Oct 23, 2007 100.64 100.67 100.45 100.67 328,900 -0.03(-0.03%)
Oct 22, 2007 100.81 100.81 100.50 100.70 284,500 -0.03(-0.03%)
Oct 19, 2007 100.50 100.73 100.34 100.73 732,700 +0.46(+0.46%)
Oct 18, 2007 100.28 100.30 100.07 100.27 270,000 +0.29(+0.29%)
Oct 17, 2007 99.66 100.03 99.62 99.98 243,600 +0.34(+0.34%)
Oct 16, 2007 99.66 99.72 99.45 99.64 266,400 +0.16(+0.16%)
Oct 15, 2007 99.43 99.50 99.25 99.48 200,800 +0.03(+0.03%)
Oct 12, 2007 99.55 99.65 99.32 99.45 470,400 -0.19(-0.19%)
Oct 11, 2007 99.39 99.64 99.24 99.64 257,945 +0.07(+0.07%)
Oct 10, 2007 99.46 99.65 99.19 99.57 711,540 +0.13(+0.13%)
Oct 09, 2007 99.53 99.59 99.16 99.44 182,700 -0.21(-0.21%)
Oct 08, 2007 99.36 99.95 99.08 99.65 367,700 +0.78(+0.79%)
Oct 05, 2007 99.32 99.65 98.24 98.87 750,177 -0.79(-0.79%)
Oct 04, 2007 99.79 99.90 99.57 99.66 445,000 -0.04(-0.04%)
Oct 03, 2007 99.86 99.90 99.51 99.70 327,042 +0.05(+0.05%)
Oct 02, 2007 99.18 99.74 99.18 99.65 282,100 +0.38(+0.38%)
Oct 01, 2007 99.82 99.83 99.27 99.27 3,538,500 -0.75(-0.75%)
Sep 28, 2007 99.98 100.26 99.81 100.02 336,100 +0.15(+0.15%)
Sep 27, 2007 99.65 100.00 99.65 99.87 380,900 +0.17(+0.17%)
Sep 26, 2007 99.67 99.84 99.45 99.70 702,100 -0.10(-0.10%)
Sep 25, 2007 99.96 100.01 99.76 99.80 259,930 +0.08(+0.08%)
Sep 24, 2007 99.73 99.74 99.50 99.72 274,000 +0.01(+0.01%)
Sep 21, 2007 99.60 99.74 99.33 99.71 465,700 +0.29(+0.29%)
Sep 20, 2007 99.94 99.96 99.35 99.42 282,100 -0.71(-0.71%)
Sep 19, 2007 100.10 100.19 99.83 100.13 441,200 -0.02(-0.02%)
Sep 18, 2007 99.83 100.35 99.60 100.15 628,000 +0.21(+0.21%)
Sep 17, 2007 99.86 99.96 99.77 99.94 278,000 +0.04(+0.04%)
Sep 14, 2007 100.10 100.13 99.70 99.90 320,600 +0.07(+0.07%)
Sep 13, 2007 99.80 99.94 99.63 99.83 790,400 -0.29(-0.29%)
Sep 12, 2007 100.21 100.26 100.02 100.12 2,039,700 -0.14(-0.14%)
Sep 11, 2007 100.03 100.41 100.03 100.26 687,000 -0.18(-0.18%)
Sep 10, 2007 100.29 100.54 100.13 100.44 285,900 +0.24(+0.24%)
Sep 07, 2007 99.93 100.23 99.75 100.20 353,400 +0.62(+0.62%)
Sep 06, 2007 99.64 99.73 99.51 99.58 761,000 -0.02(-0.02%)
Sep 05, 2007 99.09 99.74 99.09 99.60 294,600 +0.32(+0.32%)
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.