US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 76.16 76.26 76.13 76.22 814,156 +0.03(+0.04%)
May 23, 2011 76.27 76.30 76.19 76.20 1,129,915 +0.06(+0.08%)
May 20, 2011 76.10 76.17 76.08 76.13 1,318,867 +0.07(+0.09%)
May 19, 2011 75.91 76.10 75.88 76.06 889,254 -0.06(-0.07%)
May 18, 2011 76.21 76.25 76.07 76.12 869,303 -0.12(-0.16%)
May 17, 2011 76.22 76.29 76.18 76.24 960,453 +0.09(+0.11%)
May 16, 2011 76.00 76.19 75.98 76.15 952,825 +0.16(+0.22%)
May 13, 2011 75.95 76.13 75.93 75.99 439,625 +0.12(+0.16%)
May 12, 2011 75.94 76.00 75.80 75.87 1,077,981 -0.11(-0.15%)
May 11, 2011 75.78 76.00 75.78 75.98 757,318 +0.14(+0.18%)
May 10, 2011 75.89 75.95 75.81 75.85 753,334 -0.14(-0.18%)
May 09, 2011 75.92 76.01 75.92 75.98 705,733 +0.09(+0.11%)
May 06, 2011 75.83 76.02 75.73 75.90 1,434,873 -0.01(-0.01%)
May 05, 2011 75.76 75.93 75.76 75.90 1,125,139 +0.17(+0.23%)
May 04, 2011 75.58 75.74 75.58 75.73 926,332 +0.14(+0.19%)
May 03, 2011 75.61 75.67 75.53 75.59 683,260 +0.02(+0.03%)
May 02, 2011 75.58 75.60 75.56 75.57 862,158 +0.04(+0.05%)
Apr 29, 2011 75.37 75.55 75.37 75.53 703,557 +0.06(+0.08%)
Apr 28, 2011 75.40 75.48 75.32 75.47 807,777 +0.18(+0.24%)
Apr 27, 2011 75.22 75.31 75.11 75.29 667,049 -0.06(-0.08%)
Apr 26, 2011 75.14 75.35 75.14 75.35 802,989 +0.28(+0.37%)
Apr 25, 2011 75.01 75.15 74.99 75.08 763,390 +0.04(+0.06%)
Apr 21, 2011 74.99 75.08 74.97 75.03 631,061 +0.05(+0.07%)
Apr 20, 2011 75.03 75.08 74.95 74.98 547,979 -0.11(-0.14%)
Apr 19, 2011 75.07 75.12 75.03 75.09 663,529 +0.15(+0.20%)
Apr 18, 2011 74.84 75.03 74.80 74.94 1,015,363 +0.13(+0.17%)
Apr 15, 2011 74.71 74.86 74.71 74.81 551,183 +0.27(+0.36%)
Apr 14, 2011 74.63 74.68 74.54 74.54 921,890 -0.07(-0.10%)
Apr 13, 2011 74.42 74.66 74.42 74.61 749,087 +0.08(+0.10%)
Apr 12, 2011 74.37 74.58 74.37 74.54 793,476 +0.28(+0.38%)
Apr 11, 2011 74.21 74.32 74.18 74.25 545,390 +0.07(+0.10%)
Apr 08, 2011 74.22 74.27 74.16 74.18 553,723 -0.14(-0.19%)
Apr 07, 2011 74.27 74.44 74.25 74.32 960,817 +0.11(+0.15%)
Apr 06, 2011 74.42 74.43 74.21 74.21 1,381,841 -0.22(-0.30%)
Apr 05, 2011 74.56 74.57 74.39 74.43 1,130,247 -0.16(-0.21%)
Apr 04, 2011 74.52 74.67 74.51 74.59 729,294 +0.12(+0.16%)
Apr 01, 2011 74.29 74.52 74.27 74.47 1,386,508 +0.10(+0.14%)
Mar 31, 2011 74.53 74.56 74.36 74.36 1,434,016 -0.08(-0.11%)
Mar 30, 2011 74.45 74.45 74.45 74.45 1,118,929 +0.13(+0.17%)
Mar 29, 2011 74.36 74.49 74.29 74.32 760,685 -0.09(-0.12%)
Mar 28, 2011 74.36 74.46 74.33 74.41 2,040,721 -0.04(-0.05%)
Mar 25, 2011 74.65 74.65 74.40 74.45 1,146,795 -0.06(-0.09%)
Mar 24, 2011 74.60 74.65 74.47 74.51 2,219,448 -0.21(-0.27%)
Mar 23, 2011 74.86 74.87 74.68 74.72 667,572 -0.04(-0.05%)
Mar 22, 2011 74.67 74.79 74.65 74.75 854,947 +0.01(+0.01%)
Mar 21, 2011 74.74 74.83 74.72 74.75 651,476 -0.18(-0.24%)
Mar 18, 2011 74.85 74.95 74.79 74.92 541,201 -0.03(-0.04%)
Mar 17, 2011 74.89 75.04 74.80 74.95 826,669 -0.18(-0.24%)
Mar 16, 2011 74.95 75.36 74.88 75.13 1,430,886 +0.34(+0.45%)
Mar 15, 2011 74.93 74.95 74.77 74.79 950,747 +0.03(+0.04%)
Mar 14, 2011 74.85 74.97 74.76 74.76 587,945 +0.04(+0.06%)
Mar 11, 2011 74.73 74.80 74.63 74.72 669,749 +0.01(+0.02%)
Mar 10, 2011 74.56 74.74 74.47 74.70 661,458 +0.26(+0.35%)
Mar 09, 2011 74.31 74.53 74.24 74.44 834,919 +0.18(+0.24%)
Mar 08, 2011 74.32 74.32 74.20 74.27 745,301 -0.06(-0.08%)
Mar 07, 2011 74.23 74.43 74.14 74.32 878,064 +0.04(+0.05%)
Mar 04, 2011 74.19 74.35 74.17 74.29 1,076,713 +0.20(+0.27%)
Mar 03, 2011 74.21 74.22 74.05 74.09 874,629 -0.26(-0.35%)
Mar 02, 2011 74.49 74.55 74.34 74.35 715,614 -0.12(-0.16%)
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.