US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 69.61 69.94 69.43 69.94 925,745 +0.36(+0.52%)
Mar 30, 2009 69.21 69.67 69.21 69.58 894,160 +0.38(+0.55%)
Mar 26, 2009 69.19 69.25 68.96 69.20 1,723,462 +0.14(+0.20%)
Mar 25, 2009 69.38 69.61 68.99 69.06 1,800,496 -0.30(-0.44%)
Mar 24, 2009 69.50 69.74 69.36 69.36 1,355,179 -0.48(-0.68%)
Mar 23, 2009 69.83 69.89 69.73 69.84 751,661 +0.00(+0.00%)
Mar 20, 2009 70.23 70.32 69.79 69.84 744,348 -0.39(-0.56%)
Mar 19, 2009 70.12 70.92 69.90 70.23 1,071,467 +0.17(+0.24%)
Mar 18, 2009 69.06 70.22 69.01 70.06 716,178 +1.10(+1.59%)
Mar 17, 2009 69.28 69.34 68.94 68.96 934,567 -0.21(-0.30%)
Mar 16, 2009 69.09 69.25 69.04 69.17 934,332 -0.21(-0.31%)
Mar 13, 2009 69.20 69.43 69.16 69.39 0 +0.07(+0.10%)
Mar 12, 2009 69.22 69.43 69.10 69.32 875,542 +0.06(+0.09%)
Mar 11, 2009 69.15 69.32 68.82 69.25 881,369 +0.17(+0.24%)
Mar 10, 2009 68.85 69.10 68.80 69.09 736,216 +0.16(+0.23%)
Mar 09, 2009 69.41 69.41 68.93 68.93 936,212 -0.48(-0.69%)
Mar 06, 2009 69.31 69.41 69.03 69.41 0 +0.06(+0.09%)
Mar 05, 2009 69.12 69.35 68.96 69.35 634,473 +0.35(+0.51%)
Mar 04, 2009 69.19 69.19 68.76 68.99 796,273 -0.41(-0.60%)
Mar 02, 2009 69.41 69.49 69.13 69.41 910,273 +0.01(+0.01%)
Feb 27, 2009 69.35 69.58 69.27 69.40 0 +0.01(+0.01%)
Feb 26, 2009 69.45 69.68 69.34 69.39 738,926 -0.37(-0.52%)
Feb 25, 2009 69.78 69.90 69.64 69.76 704,801 -0.06(-0.09%)
Feb 24, 2009 69.85 70.20 69.69 69.82 878,584 -0.14(-0.20%)
Feb 23, 2009 70.06 70.06 69.54 69.96 901,624 +0.36(+0.51%)
Feb 20, 2009 70.08 70.24 69.45 69.60 952,212 -0.36(-0.51%)
Feb 19, 2009 70.03 70.09 69.79 69.96 772,316 -0.11(-0.16%)
Feb 18, 2009 70.23 70.37 70.02 70.07 719,281 -0.14(-0.21%)
Feb 17, 2009 70.41 70.48 70.05 70.21 632,705 +0.06(+0.08%)
Feb 13, 2009 69.88 70.32 69.88 70.16 1,235,905 -0.21(-0.30%)
Feb 12, 2009 70.23 70.44 70.06 70.37 532,276 +0.37(+0.53%)
Feb 11, 2009 69.94 70.41 69.89 70.00 752,607 -0.01(-0.02%)
Feb 10, 2009 69.72 70.16 69.51 70.01 761,341 +0.43(+0.61%)
Feb 09, 2009 69.72 69.78 69.43 69.58 853,448 +0.01(+0.01%)
Feb 06, 2009 69.56 69.74 68.90 69.58 2,810,074 +0.19(+0.27%)
Feb 05, 2009 69.80 69.94 69.34 69.39 1,018,679 -0.22(-0.32%)
Feb 04, 2009 69.82 69.93 69.52 69.61 977,004 -0.10(-0.14%)
Feb 03, 2009 70.14 70.30 69.71 69.71 834,490 -0.31(-0.44%)
Feb 02, 2009 70.11 70.41 70.01 70.02 858,916 -0.37(-0.53%)
Jan 30, 2009 70.06 70.53 70.05 70.39 0 +0.44(+0.63%)
Jan 29, 2009 70.49 70.67 69.89 69.95 1,261,674 -0.63(-0.89%)
Jan 28, 2009 70.81 70.83 70.39 70.58 693,975 +0.04(+0.06%)
Jan 27, 2009 70.05 70.65 69.92 70.54 785,159 +0.36(+0.51%)
Jan 26, 2009 70.12 70.35 69.53 70.18 799,029 -0.07(-0.10%)
Jan 23, 2009 70.32 70.57 70.05 70.25 838,527 -0.11(-0.16%)
Jan 22, 2009 70.78 70.78 70.16 70.36 648,144 -0.30(-0.43%)
Jan 21, 2009 71.15 71.15 70.65 70.66 901,172 -0.37(-0.52%)
Jan 20, 2009 70.79 71.12 70.74 71.03 962,067 -0.37(-0.52%)
Jan 16, 2009 70.97 71.58 70.86 71.40 883,155 +0.37(+0.51%)
Jan 15, 2009 70.89 71.35 70.75 71.04 1,519,611 -0.01(-0.01%)
Jan 14, 2009 71.30 71.30 70.72 71.05 1,381,045 -0.10(-0.14%)
Jan 13, 2009 71.20 71.20 70.85 71.14 849,626 +0.12(+0.17%)
Jan 12, 2009 70.65 71.18 70.56 71.03 1,123,459 +0.37(+0.53%)
Jan 09, 2009 70.79 71.20 70.54 70.65 1,650,475 -0.24(-0.34%)
Jan 08, 2009 71.62 71.72 70.72 70.89 2,345,006 -0.54(-0.76%)
Jan 07, 2009 71.83 71.87 71.17 71.44 1,774,014 -0.66(-0.92%)
Jan 06, 2009 72.19 72.28 71.27 72.10 972,309 -0.41(-0.56%)
Jan 05, 2009 71.34 72.59 71.06 72.51 4,797,102 +1.14(+1.59%)
Jan 02, 2009 71.51 71.95 71.34 71.37 0 -0.45(-0.62%)
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.