US Aggregate Bond Ishares Core ETF (NY: AGG )

97.95 -0.11 (-0.11%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 69.84 70.05 69.59 70.05 1,103,633 +0.34(+0.48%)
Apr 29, 2009 70.09 70.09 69.68 69.72 707,967 -0.29(-0.41%)
Apr 28, 2009 70.24 70.24 69.90 70.01 577,028 -0.02(-0.03%)
Apr 27, 2009 70.01 70.18 69.79 70.03 891,352 +0.11(+0.16%)
Apr 24, 2009 69.87 69.92 69.61 69.92 773,765 +0.08(+0.11%)
Apr 23, 2009 69.75 69.86 69.58 69.84 462,390 +0.09(+0.13%)
Apr 22, 2009 69.63 69.79 69.51 69.75 650,666 +0.20(+0.29%)
Apr 21, 2009 69.90 69.90 69.52 69.55 1,018,612 -0.23(-0.34%)
Apr 20, 2009 69.69 69.78 69.46 69.78 1,023,672 +0.40(+0.58%)
Apr 17, 2009 69.65 69.69 69.39 69.39 706,422 -0.39(-0.55%)
Apr 16, 2009 69.79 69.83 69.63 69.77 663,957 -0.12(-0.18%)
Apr 15, 2009 69.76 69.90 69.61 69.90 775,362 +0.19(+0.28%)
Apr 14, 2009 69.41 69.70 69.36 69.70 862,082 -0.01(-0.02%)
Apr 13, 2009 69.49 69.72 69.15 69.72 690,246 +0.50(+0.73%)
Apr 09, 2009 69.12 69.41 69.07 69.21 818,423 -0.10(-0.15%)
Apr 08, 2009 69.22 69.42 69.13 69.32 766,564 +0.23(+0.33%)
Apr 07, 2009 69.21 69.25 68.93 69.09 1,170,982 -0.11(-0.16%)
Apr 06, 2009 69.38 69.39 68.99 69.20 718,282 -0.01(-0.02%)
Apr 03, 2009 69.54 69.54 68.93 69.21 4,470,780 -0.23(-0.33%)
Apr 02, 2009 69.69 69.70 69.30 69.44 1,393,487 -0.22(-0.32%)
Apr 01, 2009 69.74 69.81 69.34 69.66 840,155 -0.27(-0.39%)
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%)
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.