US Aggregate Bond Ishares Core ETF (NY: AGG )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 105.38 105.75 105.37 105.75 551,595 +0.43(+0.41%)
Dec 30, 2010 105.28 105.39 105.10 105.32 780,419 -0.08(-0.08%)
Dec 29, 2010 104.71 105.47 104.68 105.40 487,012 +0.74(+0.71%)
Dec 28, 2010 105.16 105.28 104.66 104.66 708,958 -0.96(-0.91%)
Dec 27, 2010 105.36 105.68 105.16 105.62 686,556 +0.30(+0.28%)
Dec 23, 2010 105.41 105.44 105.25 105.32 1,285,729 -0.20(-0.19%)
Dec 22, 2010 105.71 105.71 105.40 105.52 669,422 -0.12(-0.12%)
Dec 21, 2010 105.49 105.65 105.38 105.64 1,520,230 +0.20(+0.19%)
Dec 20, 2010 105.41 105.67 105.26 105.44 930,035 +0.07(+0.07%)
Dec 17, 2010 104.83 105.41 104.83 105.37 1,579,282 +0.57(+0.54%)
Dec 16, 2010 104.50 104.84 104.30 104.80 1,647,793 +0.20(+0.19%)
Dec 15, 2010 104.86 104.99 104.36 104.60 1,357,488 -0.18(-0.17%)
Dec 14, 2010 105.16 105.28 104.60 104.78 941,177 -0.59(-0.56%)
Dec 13, 2010 105.07 105.48 104.97 105.37 1,812,910 +0.07(+0.07%)
Dec 10, 2010 105.49 105.49 105.21 105.30 1,217,500 -0.20(-0.19%)
Dec 09, 2010 105.48 105.63 105.27 105.50 805,729 +0.19(+0.18%)
Dec 08, 2010 105.55 105.55 104.93 105.31 1,856,144 -0.51(-0.48%)
Dec 07, 2010 106.26 106.33 105.68 105.82 1,214,556 -0.83(-0.78%)
Dec 06, 2010 106.45 106.65 106.40 106.65 2,606,141 +0.39(+0.37%)
Dec 03, 2010 106.44 106.50 106.12 106.26 659,914 +0.21(+0.20%)
Dec 02, 2010 106.32 106.35 106.04 106.05 1,124,890 -0.21(-0.20%)
Dec 01, 2010 106.56 106.56 106.25 106.26 950,572 -1.11(-1.03%)
Nov 30, 2010 107.74 107.74 107.33 107.37 767,826 -0.07(-0.07%)
Nov 29, 2010 107.59 107.59 107.35 107.44 658,872 +0.07(+0.07%)
Nov 26, 2010 107.23 107.42 107.22 107.37 134,123 +0.22(+0.21%)
Nov 24, 2010 107.50 107.15 107.15 107.15 740,642 -0.52(-0.48%)
Nov 23, 2010 107.84 107.89 107.67 107.67 412,243 +0.11(+0.10%)
Nov 22, 2010 107.44 107.61 107.44 107.56 512,151 +0.26(+0.24%)
Nov 19, 2010 107.22 107.37 107.19 107.30 658,111 +0.12(+0.11%)
Nov 18, 2010 107.08 107.20 106.93 107.18 916,043 -0.03(-0.03%)
Nov 17, 2010 107.33 107.47 107.15 107.21 822,446 +0.03(+0.03%)
Nov 16, 2010 107.01 107.21 106.68 107.18 1,460,827 +0.26(+0.24%)
Nov 15, 2010 107.30 107.40 106.89 106.92 2,020,266 -0.59(-0.55%)
Nov 12, 2010 107.80 107.94 107.51 107.51 759,419 -0.43(-0.40%)
Nov 11, 2010 107.95 108.00 107.81 107.94 425,004 -0.20(-0.18%)
Nov 10, 2010 108.03 108.14 107.62 108.14 910,058 +0.10(+0.09%)
Nov 09, 2010 108.55 108.60 108.00 108.04 686,780 -0.53(-0.49%)
Nov 08, 2010 108.61 108.75 108.54 108.57 370,473 -0.05(-0.05%)
Nov 05, 2010 108.62 108.75 108.52 108.62 1,150,225 -0.30(-0.28%)
Nov 04, 2010 108.75 108.99 108.67 108.92 626,087 +0.52(+0.48%)
Nov 03, 2010 108.61 108.82 108.29 108.40 462,589 -0.02(-0.02%)
Nov 02, 2010 108.47 108.47 108.33 108.42 1,052,526 +0.19(+0.18%)
Nov 01, 2010 108.38 108.49 108.12 108.23 737,089 -0.32(-0.29%)
Oct 29, 2010 108.45 108.55 108.36 108.55 963,589 +0.23(+0.21%)
Oct 28, 2010 108.15 108.35 108.15 108.32 505,295 +0.27(+0.25%)
Oct 27, 2010 108.15 108.35 108.02 108.05 587,807 -0.46(-0.42%)
Oct 25, 2010 108.80 108.80 108.49 108.51 723,494 +0.01(+0.01%)
Oct 22, 2010 108.45 108.57 108.41 108.50 551,306 +0.05(+0.05%)
Oct 21, 2010 108.58 108.66 108.45 108.45 507,069 -0.17(-0.16%)
Oct 20, 2010 108.49 108.72 108.41 108.62 849,452 +0.13(+0.12%)
Oct 19, 2010 108.30 108.62 108.25 108.49 607,194 +0.09(+0.08%)
Oct 18, 2010 108.25 108.47 108.17 108.40 755,604 +0.38(+0.35%)
Oct 15, 2010 108.21 108.23 107.97 108.02 882,543 -0.22(-0.20%)
Oct 14, 2010 108.62 108.67 108.20 108.24 1,091,714 -0.40(-0.37%)
Oct 13, 2010 108.70 108.72 108.45 108.64 984,140 -0.01(-0.01%)
Oct 12, 2010 108.82 108.90 108.60 108.65 573,224 -0.11(-0.10%)
Oct 11, 2010 108.82 108.85 108.72 108.76 434,513 -0.06(-0.06%)
Oct 08, 2010 108.82 108.93 108.76 108.82 604,464 +0.22(+0.20%)
Oct 07, 2010 108.69 108.73 108.56 108.60 962,845 +0.05(+0.05%)
Oct 06, 2010 108.67 108.77 108.54 108.55 1,041,827 +0.11(+0.10%)
Oct 05, 2010 108.61 108.61 108.38 108.44 758,423 +0.00(+0.00%)
Oct 04, 2010 108.29 108.51 108.26 108.44 772,047 +0.18(+0.17%)
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.