US Aggregate Bond Ishares Core ETF (NY: AGG )

99.61 -0.14 (-0.14%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 73.46 73.92 73.11 73.92 1,128,766 +0.45(+0.61%)
Apr 29, 2008 73.50 73.58 73.29 73.47 968,046 +0.11(+0.15%)
Apr 28, 2008 73.15 73.38 73.07 73.36 712,692 +0.18(+0.25%)
Apr 25, 2008 73.14 73.25 73.01 73.18 704,926 -0.07(-0.10%)
Apr 24, 2008 73.23 73.34 73.06 73.25 505,178 -0.25(-0.33%)
Apr 23, 2008 73.51 73.55 73.35 73.50 641,764 -0.10(-0.14%)
Apr 22, 2008 73.48 73.69 73.34 73.60 789,870 +0.11(+0.14%)
Apr 21, 2008 73.45 73.53 73.28 73.49 608,792 +0.01(+0.01%)
Apr 18, 2008 73.05 73.50 72.89 73.48 860,534 +0.19(+0.27%)
Apr 17, 2008 73.32 73.33 73.02 73.29 676,132 -0.01(-0.02%)
Apr 16, 2008 73.51 73.67 73.18 73.30 536,441 -0.27(-0.36%)
Apr 15, 2008 73.68 73.83 73.54 73.57 882,125 -0.40(-0.54%)
Apr 14, 2008 73.88 74.09 73.82 73.97 948,236 -0.09(-0.12%)
Apr 11, 2008 74.05 74.16 73.89 74.05 365,885 +0.16(+0.21%)
Apr 10, 2008 73.97 74.13 73.69 73.90 633,628 -0.23(-0.31%)
Apr 09, 2008 73.92 74.21 73.82 74.13 683,852 +0.32(+0.44%)
Apr 08, 2008 73.85 74.08 73.77 73.80 567,384 -0.00(-0.00%)
Apr 07, 2008 73.67 73.83 73.51 73.81 578,677 -0.01(-0.01%)
Apr 04, 2008 73.81 74.01 73.69 73.82 598,138 +0.37(+0.51%)
Apr 03, 2008 73.41 73.54 73.29 73.44 667,401 +0.23(+0.31%)
Apr 02, 2008 73.33 73.46 73.07 73.21 693,163 +0.04(+0.05%)
Apr 01, 2008 73.59 73.69 73.16 73.18 1,678,184 -0.80(-1.08%)
Mar 31, 2008 74.16 74.31 73.97 73.97 771,534 -0.12(-0.16%)
Mar 28, 2008 73.93 74.10 73.86 74.09 647,033 +0.18(+0.24%)
Mar 27, 2008 73.85 74.04 73.70 73.91 515,245 +0.03(+0.04%)
Mar 26, 2008 74.10 74.31 73.86 73.88 473,621 -0.22(-0.29%)
Mar 25, 2008 74.03 74.18 73.89 74.10 680,720 +0.14(+0.19%)
Mar 24, 2008 74.12 74.12 73.74 73.96 587,025 -0.55(-0.73%)
Mar 21, 2008 74.42 74.54 74.11 74.51 438,036 +0.00(+0.00%)
Mar 20, 2008 74.42 74.54 74.11 74.51 438,036 +0.26(+0.35%)
Mar 19, 2008 74.04 74.47 74.01 74.25 559,796 +0.22(+0.30%)
Mar 18, 2008 74.23 74.44 73.88 74.03 552,596 -0.17(-0.23%)
Mar 17, 2008 73.79 74.39 73.59 74.20 1,002,387 +0.32(+0.43%)
Mar 14, 2008 73.82 74.09 73.59 73.88 681,339 +0.31(+0.42%)
Mar 13, 2008 73.74 73.86 73.28 73.57 579,468 -0.32(-0.43%)
Mar 12, 2008 73.41 73.93 73.21 73.89 596,151 +0.75(+1.02%)
Mar 11, 2008 73.15 73.28 72.96 73.14 783,099 -0.45(-0.61%)
Mar 10, 2008 73.41 73.63 73.30 73.59 616,875 +0.39(+0.53%)
Mar 07, 2008 73.40 73.43 72.92 73.20 1,509,592 +0.22(+0.31%)
Mar 06, 2008 73.17 73.28 72.96 72.97 1,611,677 -0.11(-0.15%)
Mar 05, 2008 73.55 73.57 73.03 73.08 599,759 -0.47(-0.64%)
Mar 04, 2008 73.78 73.90 73.33 73.55 534,763 -0.32(-0.43%)
Mar 03, 2008 73.77 74.05 73.74 73.87 538,900 -0.29(-0.39%)
Feb 29, 2008 74.13 74.42 73.84 74.16 1,281,017 +0.28(+0.38%)
Feb 28, 2008 73.74 73.94 73.61 73.87 603,103 +0.44(+0.60%)
Feb 27, 2008 73.43 73.46 73.24 73.43 878,588 +0.15(+0.21%)
Feb 26, 2008 73.06 73.28 72.98 73.28 885,995 +0.35(+0.48%)
Feb 25, 2008 73.25 73.30 72.83 72.93 774,270 -0.26(-0.35%)
Feb 22, 2008 73.38 73.67 73.16 73.19 1,370,966 -0.39(-0.53%)
Feb 21, 2008 73.31 73.62 73.13 73.58 675,042 +0.60(+0.82%)
Feb 20, 2008 72.92 73.20 72.83 72.98 562,504 -0.12(-0.16%)
Feb 19, 2008 73.38 73.47 72.99 73.10 828,813 -0.35(-0.48%)
Feb 18, 2008 73.58 73.58 73.40 73.45 0 +0.00(+0.00%)
Feb 15, 2008 73.58 73.58 73.40 73.45 631,950 -0.04(-0.05%)
Feb 14, 2008 73.59 73.72 73.30 73.48 803,291 -0.23(-0.31%)
Feb 13, 2008 73.95 74.08 73.72 73.72 708,448 -0.44(-0.59%)
Feb 12, 2008 73.97 74.18 73.82 74.16 906,928 -0.03(-0.04%)
Feb 11, 2008 74.12 74.33 74.04 74.18 1,035,791 +0.16(+0.21%)
Feb 08, 2008 73.95 74.13 73.83 74.03 754,198 +0.35(+0.48%)
Feb 07, 2008 74.30 74.31 73.52 73.67 863,765 -0.66(-0.88%)
Feb 06, 2008 74.38 74.38 74.15 74.33 969,675 -0.06(-0.08%)
Feb 05, 2008 74.46 74.52 74.15 74.39 864,416 +0.23(+0.31%)
Feb 04, 2008 74.10 74.21 73.96 74.16 466,625 -0.04(-0.06%)
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.