US Aggregate Bond Ishares Core ETF (NY: AGG )

114.16 USD -0.33 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 102.90 103.30 102.49 102.93 922,897 +0.39(+0.38%)
Feb 28, 2008 102.35 102.63 102.18 102.54 434,500 +0.61(+0.60%)
Feb 27, 2008 101.92 101.97 101.66 101.93 632,971 +0.21(+0.21%)
Feb 26, 2008 101.41 101.72 101.30 101.72 638,307 +0.49(+0.48%)
Feb 25, 2008 101.68 101.74 101.09 101.23 557,816 -0.36(-0.35%)
Feb 22, 2008 101.86 102.25 101.55 101.59 987,700 -0.54(-0.53%)
Feb 21, 2008 101.76 102.19 101.51 102.13 486,328 +0.83(+0.82%)
Feb 20, 2008 101.22 101.60 101.09 101.30 405,251 -0.16(-0.16%)
Feb 19, 2008 101.86 101.98 101.31 101.46 597,111 -0.49(-0.48%)
Feb 18, 2008 102.13 102.13 101.88 101.95 0 +0.00(+0.00%)
Feb 15, 2008 102.13 102.13 101.88 101.95 455,283 -0.05(-0.05%)
Feb 14, 2008 102.14 102.33 101.74 102.00 578,724 -0.32(-0.31%)
Feb 13, 2008 102.65 102.83 102.32 102.32 510,395 -0.61(-0.59%)
Feb 12, 2008 102.68 102.97 102.46 102.93 653,388 -0.04(-0.04%)
Feb 11, 2008 102.88 103.17 102.77 102.97 746,226 +0.22(+0.21%)
Feb 08, 2008 102.64 102.90 102.48 102.75 543,355 +0.49(+0.48%)
Feb 07, 2008 103.13 103.15 102.05 102.26 622,292 -0.91(-0.88%)
Feb 06, 2008 103.24 103.24 102.92 103.17 698,594 -0.08(-0.08%)
Feb 05, 2008 103.35 103.43 102.92 103.25 622,761 +0.32(+0.31%)
Feb 04, 2008 102.85 103.01 102.66 102.93 336,176 -0.06(-0.06%)
Feb 01, 2008 103.27 103.32 102.99 102.99 610,229 -0.52(-0.50%)
Jan 31, 2008 103.48 103.62 103.07 103.51 649,107 +0.45(+0.44%)
Jan 30, 2008 103.02 103.18 102.77 103.06 557,753 +0.16(+0.16%)
Jan 29, 2008 103.15 103.23 102.83 102.90 450,816 -0.32(-0.31%)
Jan 28, 2008 103.01 103.36 102.97 103.22 483,921 +0.20(+0.19%)
Jan 25, 2008 102.58 103.26 102.22 103.02 585,379 +0.18(+0.18%)
Jan 24, 2008 103.45 103.45 102.71 102.84 469,192 -0.26(-0.25%)
Jan 23, 2008 104.39 104.39 103.05 103.10 911,162 -0.31(-0.30%)
Jan 22, 2008 103.97 105.49 102.88 103.41 792,950 +0.16(+0.15%)
Jan 21, 2008 102.96 103.25 102.80 103.25 0 +0.00(+0.00%)
Jan 18, 2008 102.96 103.25 102.80 103.25 809,373 -0.02(-0.02%)
Jan 17, 2008 102.77 103.27 102.58 103.27 807,406 +0.62(+0.60%)
Jan 16, 2008 102.96 103.07 102.60 102.65 620,830 -0.31(-0.30%)
Jan 15, 2008 102.81 102.96 102.62 102.96 361,329 +0.37(+0.36%)
Jan 14, 2008 102.51 102.65 102.38 102.59 290,339 +0.08(+0.08%)
Jan 11, 2008 102.20 102.52 102.18 102.51 315,632 +0.44(+0.43%)
Jan 10, 2008 102.24 102.29 101.80 102.07 291,834 -0.21(-0.21%)
Jan 09, 2008 102.44 102.50 102.11 102.28 437,665 -0.24(-0.23%)
Jan 08, 2008 102.16 102.52 101.94 102.52 1,544,357 +0.51(+0.50%)
Jan 07, 2008 102.21 102.36 101.83 102.01 693,542 -0.12(-0.12%)
Jan 04, 2008 101.81 102.37 101.81 102.13 497,679 +0.21(+0.21%)
Jan 03, 2008 101.62 101.92 101.37 101.92 370,600 +0.27(+0.27%)
Jan 02, 2008 101.36 102.61 101.06 101.65 888,822 +0.48(+0.47%)
Jan 01, 2008 101.32 101.38 100.85 101.17 0 +0.00(+0.00%)
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%)
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.