US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 69.21 69.22 68.97 69.10 631,417 -0.06(-0.09%)
Mar 29, 2007 69.17 69.21 69.07 69.17 323,543 -0.05(-0.07%)
Mar 28, 2007 69.30 69.37 69.16 69.21 315,708 +0.03(+0.05%)
Mar 27, 2007 69.23 69.26 69.11 69.18 399,858 +0.01(+0.02%)
Mar 26, 2007 69.20 69.37 69.12 69.17 644,329 -0.04(-0.06%)
Mar 23, 2007 69.39 69.39 69.14 69.21 328,186 -0.10(-0.14%)
Mar 22, 2007 69.40 69.41 69.20 69.30 307,148 -0.13(-0.19%)
Mar 21, 2007 69.30 69.49 69.26 69.43 963,810 +0.09(+0.13%)
Mar 20, 2007 69.39 69.40 69.27 69.34 647,666 +0.07(+0.10%)
Mar 19, 2007 69.26 69.29 69.17 69.28 263,042 -0.05(-0.07%)
Mar 16, 2007 69.30 69.37 69.23 69.32 383,173 +0.01(+0.01%)
Mar 15, 2007 69.48 69.48 69.28 69.32 292,204 -0.08(-0.11%)
Mar 14, 2007 69.42 69.52 69.34 69.39 680,021 -0.08(-0.12%)
Mar 13, 2007 69.30 69.48 69.30 69.48 499,533 +0.18(+0.26%)
Mar 12, 2007 69.27 69.30 69.14 69.30 325,284 +0.21(+0.31%)
Mar 09, 2007 69.15 69.19 69.07 69.08 449,623 -0.19(-0.28%)
Mar 08, 2007 69.34 69.38 69.24 69.28 510,269 -0.06(-0.09%)
Mar 07, 2007 69.32 69.40 69.24 69.34 430,182 +0.06(+0.08%)
Mar 06, 2007 69.21 69.34 69.21 69.28 321,076 -0.05(-0.07%)
Mar 05, 2007 69.40 69.40 69.22 69.33 380,997 -0.04(-0.06%)
Mar 02, 2007 69.30 69.39 69.19 69.37 272,182 +0.14(+0.21%)
Mar 01, 2007 69.41 69.42 69.12 69.23 961,757 -0.29(-0.42%)
Feb 28, 2007 69.56 69.59 69.35 69.52 774,327 -0.04(-0.06%)
Feb 27, 2007 69.56 70.08 69.31 69.56 550,313 +0.28(+0.41%)
Feb 26, 2007 69.21 69.30 69.17 69.28 260,923 +0.15(+0.22%)
Feb 23, 2007 69.00 69.18 69.00 69.12 522,602 +0.17(+0.24%)
Feb 22, 2007 69.05 69.05 68.93 68.96 272,762 -0.14(-0.20%)
Feb 21, 2007 69.03 69.11 68.94 69.10 324,413 +0.00(+0.00%)
Feb 20, 2007 69.03 69.12 69.00 69.10 360,540 +0.03(+0.04%)
Feb 16, 2007 69.02 69.09 68.99 69.07 448,898 +0.05(+0.07%)
Feb 15, 2007 69.03 69.08 68.97 69.02 636,205 +0.10(+0.14%)
Feb 14, 2007 68.78 68.94 68.70 68.92 390,863 +0.26(+0.38%)
Feb 13, 2007 68.62 68.72 68.50 68.66 329,927 -0.01(-0.01%)
Feb 12, 2007 68.70 68.74 68.55 68.67 442,079 -0.07(-0.10%)
Feb 09, 2007 68.79 68.81 68.59 68.74 608,783 -0.16(-0.23%)
Feb 08, 2007 68.83 68.92 68.79 68.90 513,316 +0.04(+0.06%)
Feb 07, 2007 68.83 68.88 68.73 68.86 420,461 +0.08(+0.12%)
Feb 06, 2007 68.72 68.79 68.49 68.77 342,984 +0.13(+0.19%)
Feb 05, 2007 68.63 68.66 68.56 68.64 359,814 +0.13(+0.19%)
Feb 02, 2007 68.50 68.57 68.43 68.51 645,780 +0.08(+0.11%)
Feb 01, 2007 68.76 68.76 68.39 68.44 1,191,887 -0.25(-0.36%)
Jan 31, 2007 68.59 68.80 68.53 68.68 560,614 +0.06(+0.09%)
Jan 30, 2007 68.61 68.62 68.49 68.62 425,249 +0.11(+0.16%)
Jan 29, 2007 68.70 68.71 68.47 68.51 563,516 -0.09(-0.13%)
Jan 26, 2007 68.55 68.63 68.48 68.60 430,472 -0.01(-0.01%)
Jan 25, 2007 68.72 68.72 68.54 68.61 430,472 -0.09(-0.13%)
Jan 24, 2007 68.81 68.81 68.68 68.70 519,265 -0.02(-0.03%)
Jan 23, 2007 68.85 68.85 68.68 68.72 484,734 -0.13(-0.19%)
Jan 22, 2007 68.86 68.87 68.78 68.85 382,448 +0.03(+0.05%)
Jan 19, 2007 68.88 68.88 68.74 68.81 448,608 -0.03(-0.04%)
Jan 18, 2007 68.75 68.86 68.68 68.84 421,621 +0.10(+0.14%)
Jan 17, 2007 68.85 68.90 68.70 68.75 375,339 -0.04(-0.06%)
Jan 16, 2007 68.80 68.87 68.70 68.79 651,003 +0.09(+0.13%)
Jan 12, 2007 68.79 68.82 68.65 68.70 361,265 -0.10(-0.14%)
Jan 11, 2007 68.95 68.99 68.75 68.79 648,247 -0.13(-0.19%)
Jan 10, 2007 69.00 69.00 68.86 68.92 1,012,559 -0.08(-0.11%)
Jan 09, 2007 69.04 69.04 68.95 69.00 524,198 +0.00(+0.00%)
Jan 08, 2007 69.03 69.03 68.93 69.00 408,709 +0.04(+0.06%)
Jan 05, 2007 68.92 68.99 68.86 68.96 461,665 -0.05(-0.07%)
Jan 04, 2007 68.94 69.06 68.88 69.01 2,532,488 +0.14(+0.21%)
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.