US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD -0.20 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 106.24 106.49 106.24 106.46 499,153 +0.09(+0.08%)
Apr 28, 2011 106.28 106.39 106.17 106.37 573,094 +0.25(+0.24%)
Apr 27, 2011 106.02 106.15 105.87 106.12 473,252 -0.09(-0.08%)
Apr 26, 2011 105.91 106.21 105.91 106.21 569,697 +0.39(+0.37%)
Apr 25, 2011 105.73 105.92 105.70 105.82 541,603 +0.06(+0.06%)
Apr 21, 2011 105.70 105.83 105.67 105.76 447,719 +0.07(+0.07%)
Apr 20, 2011 105.75 105.83 105.64 105.69 388,775 -0.15(-0.14%)
Apr 19, 2011 105.81 105.88 105.75 105.84 470,754 +0.21(+0.20%)
Apr 18, 2011 105.49 105.76 105.43 105.63 720,370 +0.18(+0.17%)
Apr 15, 2011 105.31 105.51 105.31 105.45 391,048 +0.38(+0.36%)
Apr 14, 2011 105.19 105.26 105.07 105.07 654,054 -0.10(-0.10%)
Apr 13, 2011 104.89 105.23 104.89 105.17 531,455 +0.11(+0.10%)
Apr 12, 2011 104.83 105.12 104.83 105.06 562,948 +0.40(+0.38%)
Apr 11, 2011 104.60 104.75 104.55 104.66 386,938 +0.10(+0.10%)
Apr 08, 2011 104.62 104.69 104.53 104.56 392,850 -0.20(-0.19%)
Apr 07, 2011 104.69 104.92 104.66 104.76 681,671 +0.16(+0.15%)
Apr 06, 2011 104.90 104.91 104.60 104.60 980,375 -0.31(-0.30%)
Apr 05, 2011 105.09 105.11 104.85 104.91 801,877 -0.22(-0.21%)
Apr 04, 2011 105.03 105.25 105.02 105.13 517,413 +0.17(+0.16%)
Apr 01, 2011 104.71 105.03 104.68 104.96 983,686 -0.17(-0.16%)
Mar 31, 2011 105.37 105.40 105.13 105.13 1,014,363 -0.12(-0.11%)
Mar 30, 2011 105.25 105.25 105.25 105.25 791,484 +0.18(+0.17%)
Mar 29, 2011 105.12 105.31 105.03 105.07 538,077 -0.13(-0.12%)
Mar 28, 2011 105.13 105.26 105.08 105.20 1,443,521 -0.05(-0.05%)
Mar 25, 2011 105.53 105.53 105.18 105.25 811,195 -0.09(-0.09%)
Mar 24, 2011 105.46 105.53 105.28 105.34 1,569,945 -0.29(-0.27%)
Mar 23, 2011 105.83 105.85 105.58 105.63 472,213 -0.05(-0.05%)
Mar 22, 2011 105.56 105.73 105.54 105.68 604,754 +0.01(+0.01%)
Mar 21, 2011 105.66 105.78 105.63 105.67 460,827 -0.25(-0.24%)
Mar 18, 2011 105.81 105.96 105.73 105.92 382,823 -0.04(-0.04%)
Mar 17, 2011 105.87 106.08 105.74 105.96 584,751 -0.25(-0.24%)
Mar 16, 2011 105.96 106.54 105.86 106.21 1,012,149 +0.48(+0.45%)
Mar 15, 2011 105.93 105.96 105.71 105.73 672,519 +0.04(+0.04%)
Mar 14, 2011 105.82 105.98 105.69 105.69 415,888 +0.06(+0.06%)
Mar 11, 2011 105.64 105.74 105.51 105.63 473,753 +0.02(+0.02%)
Mar 10, 2011 105.41 105.66 105.28 105.61 467,888 +0.37(+0.35%)
Mar 09, 2011 105.05 105.37 104.96 105.24 590,587 +0.25(+0.24%)
Mar 08, 2011 105.07 105.07 104.90 104.99 527,195 -0.08(-0.08%)
Mar 07, 2011 104.94 105.22 104.81 105.07 621,106 +0.05(+0.05%)
Mar 04, 2011 104.89 105.11 104.85 105.02 761,622 +0.28(+0.27%)
Mar 03, 2011 104.91 104.92 104.68 104.74 618,676 -0.37(-0.35%)
Mar 02, 2011 105.31 105.39 105.09 105.11 506,196 -0.17(-0.16%)
Mar 01, 2011 105.10 105.38 105.05 105.28 735,679 -0.37(-0.35%)
Feb 28, 2011 105.53 105.65 105.46 105.65 558,180 +0.20(+0.19%)
Feb 25, 2011 105.27 105.47 105.25 105.45 541,936 +0.28(+0.27%)
Feb 24, 2011 105.24 105.34 105.16 105.17 1,135,250 +0.02(+0.02%)
Feb 23, 2011 105.20 105.29 105.04 105.15 706,969 +0.08(+0.08%)
Feb 22, 2011 104.81 105.14 104.80 105.07 1,033,375 +0.38(+0.36%)
Feb 18, 2011 104.57 104.72 104.50 104.69 694,345 -0.04(-0.04%)
Feb 17, 2011 104.70 104.82 104.66 104.73 606,236 +0.25(+0.24%)
Feb 16, 2011 104.48 104.65 104.40 104.48 474,754 +0.00(+0.00%)
Feb 15, 2011 104.35 104.49 104.32 104.48 513,464 +0.13(+0.12%)
Feb 14, 2011 104.21 104.45 104.21 104.35 1,024,864 +0.05(+0.05%)
Feb 11, 2011 104.31 104.36 104.07 104.30 797,169 +0.41(+0.39%)
Feb 10, 2011 104.11 104.17 103.85 103.89 520,722 -0.30(-0.29%)
Feb 09, 2011 104.04 104.32 103.93 104.19 518,095 +0.19(+0.18%)
Feb 08, 2011 104.31 104.32 103.91 104.00 740,954 -0.30(-0.29%)
Feb 07, 2011 104.17 104.33 104.11 104.30 604,611 +0.04(+0.04%)
Feb 04, 2011 104.47 104.63 104.20 104.26 1,116,592 -0.35(-0.33%)
Feb 03, 2011 104.79 104.87 104.61 104.61 912,289 -0.39(-0.37%)
Feb 02, 2011 105.15 105.23 104.88 105.00 512,945 -0.12(-0.11%)
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.