US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 74.45 74.53 74.40 74.53 791,250 +0.14(+0.19%)
Feb 25, 2011 74.26 74.40 74.25 74.39 768,223 +0.20(+0.27%)
Feb 24, 2011 74.24 74.31 74.18 74.19 1,609,279 +0.01(+0.02%)
Feb 23, 2011 74.21 74.28 74.10 74.18 1,002,167 +0.06(+0.08%)
Feb 22, 2011 73.94 74.17 73.93 74.12 1,464,865 +0.27(+0.36%)
Feb 18, 2011 73.77 73.88 73.72 73.85 984,272 -0.03(-0.04%)
Feb 17, 2011 73.86 73.94 73.83 73.88 859,372 +0.18(+0.24%)
Feb 16, 2011 73.70 73.83 73.65 73.70 672,989 +0.00(+0.00%)
Feb 15, 2011 73.61 73.71 73.59 73.70 727,863 +0.09(+0.12%)
Feb 14, 2011 73.51 73.68 73.51 73.61 1,452,800 +0.04(+0.05%)
Feb 11, 2011 73.58 73.62 73.42 73.58 1,130,030 +0.29(+0.39%)
Feb 10, 2011 73.44 73.49 73.26 73.29 738,151 -0.21(-0.29%)
Feb 09, 2011 73.39 73.59 73.32 73.50 734,428 +0.13(+0.18%)
Feb 08, 2011 73.58 73.59 73.30 73.37 1,050,342 -0.21(-0.29%)
Feb 07, 2011 73.49 73.60 73.44 73.58 857,069 +0.03(+0.04%)
Feb 04, 2011 73.70 73.81 73.51 73.55 1,582,830 -0.25(-0.33%)
Feb 03, 2011 73.92 73.98 73.80 73.80 1,293,219 -0.28(-0.37%)
Feb 02, 2011 74.18 74.23 73.99 74.07 727,127 -0.08(-0.11%)
Feb 01, 2011 74.25 74.25 74.09 74.16 992,863 -0.16(-0.21%)
Jan 31, 2011 74.45 74.51 74.26 74.31 2,404,907 -0.14(-0.19%)
Jan 28, 2011 74.27 74.53 74.26 74.45 1,113,308 +0.11(+0.14%)
Jan 27, 2011 74.30 74.38 74.22 74.35 850,854 +0.13(+0.17%)
Jan 26, 2011 74.37 74.40 74.21 74.22 808,049 -0.25(-0.33%)
Jan 25, 2011 74.25 74.50 74.19 74.47 687,208 +0.23(+0.31%)
Jan 24, 2011 74.19 74.33 74.19 74.24 760,985 -0.04(-0.06%)
Jan 21, 2011 74.03 74.28 74.02 74.28 822,070 +0.23(+0.31%)
Jan 20, 2011 74.21 74.26 73.99 74.05 1,203,257 -0.28(-0.38%)
Jan 19, 2011 74.24 74.38 74.22 74.33 1,296,711 +0.01(+0.02%)
Jan 18, 2011 74.33 74.37 74.17 74.31 632,893 -0.05(-0.07%)
Jan 14, 2011 74.55 74.55 74.36 74.36 1,069,043 -0.15(-0.21%)
Jan 13, 2011 74.15 74.52 74.15 74.52 1,341,460 +0.27(+0.36%)
Jan 12, 2011 74.19 74.27 74.07 74.25 799,592 -0.01(-0.01%)
Jan 11, 2011 74.42 74.42 74.16 74.26 882,630 -0.15(-0.20%)
Jan 10, 2011 74.26 74.41 74.24 74.41 804,719 +0.20(+0.27%)
Jan 07, 2011 74.07 74.28 73.98 74.21 1,377,159 +0.24(+0.32%)
Jan 06, 2011 74.07 74.07 73.93 73.97 2,889,959 +0.01(+0.02%)
Jan 05, 2011 74.05 74.10 73.81 73.96 1,228,655 -0.36(-0.48%)
Jan 04, 2011 74.33 74.39 74.20 74.31 889,264 +0.02(+0.03%)
Jan 03, 2011 74.13 74.33 74.06 74.29 1,051,650 -0.08(-0.11%)
Dec 31, 2010 74.12 74.38 74.11 74.38 784,261 +0.30(+0.41%)
Dec 30, 2010 74.05 74.12 73.92 74.07 1,109,604 -0.06(-0.08%)
Dec 29, 2010 73.65 74.18 73.62 74.13 692,436 +0.52(+0.71%)
Dec 28, 2010 73.96 74.05 73.61 73.61 1,008,001 -0.43(-0.59%)
Dec 27, 2010 73.86 74.09 73.72 74.04 979,339 +0.21(+0.28%)
Dec 23, 2010 73.90 73.92 73.78 73.83 1,834,031 -0.14(-0.19%)
Dec 22, 2010 74.11 74.11 73.89 73.97 954,898 -0.09(-0.12%)
Dec 21, 2010 73.95 74.06 73.88 74.06 2,168,536 +0.14(+0.19%)
Dec 20, 2010 73.90 74.08 73.79 73.92 1,326,650 +0.05(+0.07%)
Dec 17, 2010 73.49 73.90 73.49 73.87 2,252,771 +0.40(+0.54%)
Dec 16, 2010 73.26 73.50 73.12 73.47 2,350,498 +0.14(+0.19%)
Dec 15, 2010 73.51 73.60 73.16 73.33 1,936,392 -0.13(-0.17%)
Dec 14, 2010 73.72 73.81 73.33 73.46 1,342,544 -0.41(-0.56%)
Dec 13, 2010 73.66 73.95 73.59 73.87 2,586,030 +0.05(+0.07%)
Dec 10, 2010 73.95 73.95 73.76 73.82 1,736,706 -0.14(-0.19%)
Dec 09, 2010 73.95 74.05 73.80 73.96 1,149,334 +0.13(+0.18%)
Dec 08, 2010 73.99 73.99 73.56 73.83 2,647,701 -0.36(-0.48%)
Dec 07, 2010 74.49 74.54 74.09 74.18 1,732,506 -0.58(-0.78%)
Dec 06, 2010 74.63 74.77 74.59 74.77 3,717,536 +0.27(+0.37%)
Dec 03, 2010 74.62 74.66 74.39 74.49 941,336 +0.15(+0.20%)
Dec 02, 2010 74.53 74.56 74.34 74.35 1,604,602 -0.15(-0.20%)
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.