US Aggregate Bond Ishares Core ETF (NY: AGG )

114.38 USD +0.21 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 101.32 101.38 100.85 101.17 707,976 +0.03(+0.03%)
Dec 28, 2007 100.82 101.21 100.69 101.14 442,412 +0.54(+0.54%)
Dec 27, 2007 100.53 100.60 100.20 100.60 427,124 +0.14(+0.14%)
Dec 26, 2007 100.75 100.94 100.35 100.46 259,200 -0.31(-0.31%)
Dec 24, 2007 100.75 100.84 100.62 100.77 190,700 +0.03(+0.03%)
Dec 21, 2007 101.26 101.26 100.74 100.74 411,813 -0.44(-0.43%)
Dec 20, 2007 101.55 101.66 101.18 101.18 489,132 -0.09(-0.09%)
Dec 19, 2007 101.14 101.56 100.89 101.27 634,758 +0.21(+0.21%)
Dec 18, 2007 100.93 101.10 100.68 101.06 402,290 +0.53(+0.53%)
Dec 17, 2007 100.68 100.77 100.36 100.53 550,720 +0.15(+0.15%)
Dec 14, 2007 100.60 100.62 100.24 100.38 515,300 -0.28(-0.28%)
Dec 13, 2007 100.94 100.94 100.56 100.66 425,500 -0.39(-0.39%)
Dec 12, 2007 100.77 101.23 100.52 101.05 500,900 -0.10(-0.10%)
Dec 11, 2007 100.89 101.41 100.65 101.15 1,153,453 +0.49(+0.49%)
Dec 10, 2007 100.88 100.88 100.32 100.66 916,379 -0.20(-0.20%)
Dec 07, 2007 101.26 101.26 100.59 100.86 406,200 -0.58(-0.57%)
Dec 06, 2007 101.37 101.64 101.14 101.44 805,900 -0.11(-0.11%)
Dec 05, 2007 101.80 101.82 101.54 101.55 442,400 -0.19(-0.19%)
Dec 04, 2007 102.17 102.23 101.66 101.74 580,800 -0.39(-0.38%)
Dec 03, 2007 101.90 102.58 101.74 102.13 630,053 +0.13(+0.13%)
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%)
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.