US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 101.33 101.64 100.96 101.64 760,661 +0.49(+0.48%)
Apr 29, 2009 101.69 101.69 101.10 101.15 487,955 -0.42(-0.41%)
Apr 28, 2009 101.91 101.91 101.41 101.57 397,707 -0.03(-0.03%)
Apr 27, 2009 101.58 101.83 101.25 101.60 614,350 +0.16(+0.16%)
Apr 24, 2009 101.37 101.44 101.00 101.44 533,305 +0.11(+0.11%)
Apr 23, 2009 101.20 101.36 100.96 101.33 318,695 +0.13(+0.13%)
Apr 22, 2009 101.02 101.26 100.85 101.20 448,461 +0.29(+0.29%)
Apr 21, 2009 101.41 101.42 100.86 100.91 702,062 -0.34(-0.34%)
Apr 20, 2009 101.11 101.25 100.78 101.25 705,549 +0.58(+0.58%)
Apr 17, 2009 101.05 101.11 100.67 100.67 486,890 -0.56(-0.55%)
Apr 16, 2009 101.26 101.32 101.02 101.23 457,622 -0.18(-0.18%)
Apr 15, 2009 101.21 101.41 101.00 101.41 534,406 +0.28(+0.28%)
Apr 14, 2009 100.70 101.13 100.63 101.13 594,176 -0.02(-0.02%)
Apr 13, 2009 100.82 101.15 100.33 101.15 475,741 +0.73(+0.73%)
Apr 09, 2009 100.28 100.71 100.21 100.42 564,085 -0.15(-0.15%)
Apr 08, 2009 100.43 100.72 100.30 100.57 528,342 +0.33(+0.33%)
Apr 07, 2009 100.42 100.47 100.01 100.24 807,080 -0.16(-0.16%)
Apr 06, 2009 100.66 100.68 100.10 100.40 495,064 -0.02(-0.02%)
Apr 03, 2009 100.90 100.90 100.01 100.42 3,081,411 -0.33(-0.33%)
Apr 02, 2009 101.11 101.12 100.54 100.75 960,438 -0.32(-0.32%)
Apr 01, 2009 101.19 101.28 100.61 101.07 579,063 -0.40(-0.39%)
Mar 31, 2009 101.00 101.47 100.73 101.47 638,055 +0.52(+0.52%)
Mar 30, 2009 100.41 101.09 100.41 100.95 616,285 +0.55(+0.55%)
Mar 26, 2009 100.38 100.47 100.05 100.40 1,187,868 +0.20(+0.20%)
Mar 25, 2009 100.66 101.00 100.09 100.20 1,240,962 -0.44(-0.44%)
Mar 24, 2009 100.83 101.18 100.64 100.64 934,035 -0.69(-0.68%)
Mar 23, 2009 101.31 101.40 101.17 101.33 518,070 +0.00(+0.00%)
Mar 20, 2009 101.89 102.03 101.26 101.33 513,030 -0.57(-0.56%)
Mar 19, 2009 101.74 102.89 101.41 101.90 738,491 +0.25(+0.24%)
Mar 18, 2009 100.20 101.88 100.12 101.65 493,614 +1.59(+1.59%)
Mar 17, 2009 100.52 100.60 100.03 100.06 644,135 -0.30(-0.30%)
Mar 16, 2009 100.24 100.47 100.17 100.36 643,973 -0.31(-0.31%)
Mar 13, 2009 100.40 100.74 100.35 100.67 0 +0.10(+0.10%)
Mar 12, 2009 100.43 100.73 100.25 100.57 603,453 +0.09(+0.09%)
Mar 11, 2009 100.33 100.57 99.85 100.48 607,469 +0.24(+0.24%)
Mar 10, 2009 99.90 100.25 99.82 100.24 507,425 +0.23(+0.23%)
Mar 09, 2009 100.71 100.71 100.01 100.01 645,269 -0.69(-0.69%)
Mar 06, 2009 100.56 100.71 100.15 100.70 0 +0.09(+0.09%)
Mar 05, 2009 100.29 100.62 100.05 100.61 437,300 +0.51(+0.51%)
Mar 04, 2009 100.38 100.38 99.77 100.10 548,818 -0.60(-0.60%)
Mar 02, 2009 100.70 100.82 100.30 100.70 627,391 +0.01(+0.01%)
Feb 27, 2009 100.62 100.95 100.50 100.69 0 +0.01(+0.01%)
Feb 26, 2009 100.77 101.10 100.61 100.68 509,293 -0.53(-0.52%)
Feb 25, 2009 101.25 101.42 101.04 101.21 485,773 -0.09(-0.09%)
Feb 24, 2009 101.34 101.85 101.11 101.30 605,550 -0.20(-0.20%)
Feb 23, 2009 101.65 101.65 100.90 101.50 621,430 +0.52(+0.51%)
Feb 20, 2009 101.68 101.91 100.77 100.98 656,297 -0.52(-0.51%)
Feb 19, 2009 101.60 101.70 101.26 101.50 532,306 -0.16(-0.16%)
Feb 18, 2009 101.89 102.10 101.59 101.66 495,753 -0.21(-0.21%)
Feb 17, 2009 102.15 102.26 101.64 101.87 436,082 +0.08(+0.08%)
Feb 13, 2009 101.39 102.03 101.39 101.79 851,827 -0.31(-0.30%)
Feb 12, 2009 101.90 102.20 101.65 102.10 366,863 +0.54(+0.53%)
Feb 11, 2009 101.48 102.15 101.40 101.56 518,722 -0.02(-0.02%)
Feb 10, 2009 101.15 101.80 100.85 101.58 524,742 +0.62(+0.61%)
Feb 09, 2009 101.15 101.24 100.73 100.96 588,225 +0.01(+0.01%)
Feb 06, 2009 100.92 101.18 99.97 100.95 1,936,797 +0.27(+0.27%)
Feb 05, 2009 101.27 101.47 100.61 100.68 702,108 -0.32(-0.32%)
Feb 04, 2009 101.30 101.46 100.87 101.00 673,384 -0.14(-0.14%)
Feb 03, 2009 101.76 102.00 101.14 101.14 575,159 -0.45(-0.44%)
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.