US Aggregate Bond Ishares Core ETF (NY: AGG )

114.63 USD +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 103.04 103.19 103.19 103.19 651,800 -0.13(-0.13%)
Dec 30, 2009 103.30 103.32 103.08 103.32 531,924 +0.26(+0.25%)
Dec 29, 2009 103.11 103.20 103.00 103.06 833,797 -0.18(-0.17%)
Dec 28, 2009 103.77 103.90 103.20 103.24 3,458,313 -0.63(-0.61%)
Dec 24, 2009 103.88 103.99 103.73 103.87 388,653 -0.18(-0.17%)
Dec 23, 2009 104.08 104.20 104.00 104.05 589,020 +0.04(+0.04%)
Dec 22, 2009 104.13 104.17 103.88 104.01 609,370 -0.49(-0.47%)
Dec 21, 2009 104.67 104.70 104.29 104.50 628,488 -0.25(-0.24%)
Dec 18, 2009 104.82 105.00 104.74 104.75 525,867 +0.00(+0.00%)
Dec 17, 2009 104.80 104.85 104.62 104.75 481,638 +0.17(+0.16%)
Dec 16, 2009 104.51 104.72 104.50 104.58 518,962 +0.19(+0.18%)
Dec 15, 2009 104.45 104.56 104.36 104.39 475,183 -0.29(-0.28%)
Dec 14, 2009 104.72 104.76 104.64 104.68 423,268 +0.06(+0.06%)
Dec 11, 2009 104.74 104.76 104.56 104.62 517,132 -0.25(-0.24%)
Dec 10, 2009 104.87 104.95 104.71 104.87 533,053 -0.08(-0.08%)
Dec 09, 2009 105.10 105.20 104.90 104.95 455,120 -0.11(-0.10%)
Dec 08, 2009 105.15 105.28 105.03 105.06 708,267 +0.14(+0.13%)
Dec 07, 2009 104.86 105.00 104.75 104.92 558,117 +0.10(+0.10%)
Dec 04, 2009 104.67 104.90 104.47 104.82 1,243,094 -0.21(-0.20%)
Dec 03, 2009 104.95 105.03 104.77 105.03 744,730 +0.01(+0.01%)
Dec 02, 2009 105.19 105.26 104.94 105.02 480,240 -0.20(-0.19%)
Dec 01, 2009 105.35 105.42 105.17 105.22 788,750 -0.61(-0.58%)
Nov 30, 2009 105.63 105.83 105.34 105.83 632,658 +0.18(+0.17%)
Nov 27, 2009 105.31 105.65 105.30 105.65 182,468 +0.09(+0.09%)
Nov 25, 2009 105.41 105.56 105.29 105.56 418,188 +0.10(+0.09%)
Nov 24, 2009 105.26 105.46 105.03 105.46 507,960 +0.31(+0.29%)
Nov 23, 2009 105.05 105.17 104.92 105.15 470,581 -0.02(-0.02%)
Nov 20, 2009 105.16 105.20 105.03 105.17 422,451 +0.04(+0.04%)
Nov 19, 2009 105.18 105.24 104.99 105.13 393,584 +0.11(+0.10%)
Nov 18, 2009 105.19 105.36 104.90 105.02 528,059 -0.22(-0.21%)
Nov 17, 2009 105.06 105.24 105.00 105.24 681,381 +0.09(+0.09%)
Nov 16, 2009 104.82 105.29 104.82 105.15 479,859 +0.25(+0.24%)
Nov 13, 2009 104.73 104.90 104.58 104.90 407,918 +0.11(+0.10%)
Nov 12, 2009 104.52 104.79 104.34 104.79 506,981 +0.21(+0.20%)
Nov 11, 2009 104.50 104.81 104.46 104.58 509,792 +0.04(+0.04%)
Nov 10, 2009 104.60 104.68 104.41 104.54 464,460 +0.03(+0.03%)
Nov 09, 2009 104.45 104.57 104.35 104.51 509,308 +0.14(+0.13%)
Nov 06, 2009 104.24 104.46 104.18 104.37 435,501 +0.09(+0.09%)
Nov 05, 2009 104.00 104.33 103.70 104.28 899,045 +0.27(+0.26%)
Nov 04, 2009 104.24 104.41 104.01 104.01 490,690 -0.17(-0.16%)
Nov 03, 2009 104.40 104.51 104.17 104.18 684,520 -0.14(-0.13%)
Nov 02, 2009 104.55 104.60 104.24 104.32 1,036,685 -0.49(-0.47%)
Oct 30, 2009 104.50 104.84 104.46 104.81 515,202 +0.40(+0.38%)
Oct 29, 2009 104.53 104.57 104.29 104.41 590,384 -0.21(-0.20%)
Oct 28, 2009 104.48 104.66 104.33 104.62 651,635 +0.15(+0.14%)
Oct 27, 2009 104.21 104.53 104.10 104.47 420,045 +0.41(+0.39%)
Oct 26, 2009 104.28 104.47 104.03 104.06 470,497 -0.28(-0.27%)
Oct 23, 2009 104.38 104.45 104.29 104.34 677,292 -0.13(-0.12%)
Oct 22, 2009 104.40 104.54 104.30 104.47 518,660 -0.16(-0.15%)
Oct 21, 2009 104.53 104.63 104.28 104.63 460,461 -0.07(-0.07%)
Oct 20, 2009 104.65 104.70 104.52 104.70 473,218 +0.25(+0.24%)
Oct 19, 2009 104.31 104.45 104.03 104.45 455,433 +0.21(+0.20%)
Oct 16, 2009 104.18 104.33 104.08 104.24 458,608 -0.01(-0.01%)
Oct 15, 2009 104.23 104.32 104.03 104.25 727,608 -0.16(-0.15%)
Oct 14, 2009 104.29 104.54 104.29 104.41 491,367 -0.25(-0.24%)
Oct 13, 2009 104.56 104.68 104.46 104.66 380,150 +0.26(+0.25%)
Oct 12, 2009 104.31 104.46 104.20 104.40 416,934 +0.24(+0.23%)
Oct 09, 2009 104.68 104.71 104.15 104.16 567,423 -0.73(-0.70%)
Oct 08, 2009 105.10 105.12 104.68 104.89 511,974 -0.07(-0.07%)
Oct 07, 2009 104.86 105.06 104.78 104.96 531,468 +0.42(+0.40%)
Oct 06, 2009 104.79 104.82 104.54 104.54 508,939 -0.15(-0.14%)
Oct 05, 2009 104.82 104.95 104.65 104.69 666,889 +0.07(+0.07%)
Oct 02, 2009 105.01 107.95 104.53 104.62 683,656 -0.20(-0.19%)
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.