US Aggregate Bond Ishares Core ETF (NY: AGG )

116.21 USD -0.08 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 104.24 104.33 103.54 104.20 612,055 +0.07(+0.07%)
Dec 30, 2008 103.66 104.35 103.55 104.13 570,294 +0.04(+0.04%)
Dec 29, 2008 103.03 104.19 103.03 104.09 613,945 +0.42(+0.41%)
Dec 26, 2008 104.10 104.22 103.48 103.67 467,221 -0.35(-0.34%)
Dec 24, 2008 103.28 104.19 103.17 104.02 491,497 +0.49(+0.47%)
Dec 23, 2008 102.29 103.54 102.14 103.53 774,103 +1.00(+0.98%)
Dec 22, 2008 102.30 102.54 101.98 102.53 1,490,196 +0.55(+0.54%)
Dec 19, 2008 101.93 102.31 101.50 101.98 829,657 -0.33(-0.32%)
Dec 18, 2008 101.91 102.46 101.12 102.31 931,072 +0.64(+0.63%)
Dec 17, 2008 101.76 102.09 101.01 101.67 936,693 +0.54(+0.53%)
Dec 16, 2008 100.33 101.13 100.30 101.13 670,734 +0.40(+0.40%)
Dec 15, 2008 100.43 100.73 100.18 100.73 500,963 +0.24(+0.24%)
Dec 12, 2008 100.60 100.65 99.70 100.49 679,711 +0.03(+0.03%)
Dec 11, 2008 100.20 100.46 99.74 100.46 682,088 +0.52(+0.52%)
Dec 10, 2008 99.65 100.15 99.62 99.94 810,005 -0.18(-0.18%)
Dec 09, 2008 99.75 100.12 99.21 100.12 762,004 +0.93(+0.94%)
Dec 08, 2008 99.82 99.82 99.00 99.19 653,528 -0.13(-0.13%)
Dec 05, 2008 99.51 99.97 97.88 99.32 616,391 -0.55(-0.55%)
Dec 04, 2008 99.62 99.87 99.02 99.87 713,895 +0.33(+0.33%)
Dec 03, 2008 99.25 99.60 98.90 99.54 583,257 +0.01(+0.01%)
Dec 02, 2008 99.01 99.68 98.86 99.53 641,539 +0.10(+0.10%)
Dec 01, 2008 98.98 99.48 98.43 99.43 604,083 +0.98(+1.00%)
Nov 28, 2008 98.93 99.26 98.10 98.45 294,762 -0.19(-0.19%)
Nov 26, 2008 99.20 99.77 98.29 98.64 859,476 -0.38(-0.38%)
Nov 25, 2008 97.74 99.12 97.67 99.02 1,049,802 +2.41(+2.49%)
Nov 24, 2008 97.11 97.76 96.04 96.61 1,523,947 -0.01(-0.01%)
Nov 21, 2008 97.40 97.86 96.42 96.62 1,015,122 -0.78(-0.80%)
Nov 20, 2008 97.90 97.94 97.16 97.40 826,106 +0.02(+0.02%)
Nov 19, 2008 97.46 97.89 97.30 97.38 546,491 +0.28(+0.29%)
Nov 18, 2008 97.07 97.40 96.96 97.10 414,903 -0.14(-0.14%)
Nov 17, 2008 96.91 97.24 96.62 97.24 407,470 +0.26(+0.27%)
Nov 14, 2008 97.00 97.00 96.32 96.98 546,005 +0.29(+0.30%)
Nov 13, 2008 96.68 97.16 96.16 96.69 523,763 +0.33(+0.34%)
Nov 12, 2008 97.58 97.61 96.03 96.36 823,298 -0.84(-0.86%)
Nov 11, 2008 96.40 97.38 95.95 97.20 402,449 +0.73(+0.76%)
Nov 10, 2008 97.29 97.41 95.91 96.47 424,315 -0.62(-0.64%)
Nov 07, 2008 96.87 97.14 95.23 97.09 878,450 +0.49(+0.51%)
Nov 06, 2008 97.49 97.49 96.31 96.60 515,932 -0.40(-0.41%)
Nov 05, 2008 96.83 97.00 96.19 97.00 612,577 +1.45(+1.52%)
Nov 04, 2008 95.16 95.78 94.53 95.55 531,009 +1.51(+1.61%)
Nov 03, 2008 95.99 95.99 93.51 94.04 613,654 -1.92(-2.00%)
Oct 31, 2008 95.54 96.30 95.11 95.96 732,693 -0.30(-0.31%)
Oct 30, 2008 96.35 96.35 95.37 96.26 386,317 -0.12(-0.12%)
Oct 29, 2008 95.21 96.50 94.68 96.38 597,774 +1.80(+1.90%)
Oct 28, 2008 94.70 95.24 93.75 94.58 602,604 +0.33(+0.35%)
Oct 27, 2008 94.70 95.85 93.70 94.25 675,311 -0.95(-1.00%)
Oct 24, 2008 96.15 96.35 94.89 95.20 400,064 -0.81(-0.84%)
Oct 23, 2008 97.97 97.97 95.51 96.01 855,319 -1.72(-1.76%)
Oct 22, 2008 97.27 98.00 96.75 97.73 666,799 +1.12(+1.16%)
Oct 21, 2008 96.41 97.22 94.60 96.61 570,909 +0.84(+0.88%)
Oct 20, 2008 94.89 96.16 94.41 95.77 537,544 +1.68(+1.79%)
Oct 17, 2008 93.38 95.96 92.51 94.09 588,586 +0.34(+0.36%)
Oct 16, 2008 95.25 95.79 93.49 93.75 482,853 -1.50(-1.57%)
Oct 15, 2008 94.42 95.80 92.79 95.25 678,118 +1.50(+1.60%)
Oct 14, 2008 92.63 95.25 92.60 93.75 773,061 +1.93(+2.10%)
Oct 13, 2008 90.39 93.56 90.00 91.82 910,933 +3.42(+3.87%)
Oct 10, 2008 91.30 91.99 86.80 88.40 1,559,609 -6.49(-6.84%)
Oct 09, 2008 94.52 95.37 92.90 94.89 946,520 +0.22(+0.23%)
Oct 08, 2008 96.17 96.96 93.05 94.67 833,411 -1.94(-2.01%)
Oct 07, 2008 98.41 98.60 96.52 96.61 817,962 -2.04(-2.07%)
Oct 06, 2008 98.62 99.45 95.55 98.65 798,282 +0.03(+0.03%)
Oct 03, 2008 98.22 98.62 96.86 98.62 501,109 +0.74(+0.76%)
Oct 02, 2008 97.45 98.42 96.92 97.88 400,368 +0.38(+0.39%)
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.