US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 69.48 70.41 69.48 70.32 1,656,966 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,138 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,913 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,846 -0.16(-0.23%)
May 22, 2009 70.23 70.28 70.03 70.10 628,772 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,752 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,588 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.17 70.29 850,308 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,649 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,900 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.28 658,452 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,882 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,324 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.79 626,590 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,182 +0.13(+0.19%)
May 07, 2009 69.96 70.08 69.48 69.61 2,058,370 -0.31(-0.44%)
May 06, 2009 69.88 70.10 69.81 69.92 1,209,460 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,263 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,840 +0.06(+0.08%)
May 01, 2009 69.67 69.72 69.44 69.56 777,780 -0.50(-0.71%)
Apr 30, 2009 69.84 70.05 69.59 70.05 1,103,617 +0.34(+0.48%)
Apr 29, 2009 70.09 70.09 69.68 69.72 707,957 -0.29(-0.41%)
Apr 28, 2009 70.24 70.24 69.90 70.01 577,019 -0.02(-0.03%)
Apr 27, 2009 70.01 70.19 69.79 70.03 891,340 +0.11(+0.16%)
Apr 24, 2009 69.87 69.92 69.61 69.92 773,754 +0.08(+0.11%)
Apr 23, 2009 69.75 69.86 69.59 69.84 462,384 +0.09(+0.13%)
Apr 22, 2009 69.63 69.79 69.51 69.75 650,657 +0.20(+0.29%)
Apr 21, 2009 69.90 69.90 69.52 69.55 1,018,598 -0.23(-0.34%)
Apr 20, 2009 69.69 69.79 69.46 69.79 1,023,657 +0.40(+0.58%)
Apr 17, 2009 69.65 69.69 69.39 69.39 706,412 -0.39(-0.55%)
Apr 16, 2009 69.79 69.83 69.63 69.77 663,948 -0.12(-0.18%)
Apr 15, 2009 69.76 69.90 69.61 69.90 775,351 +0.19(+0.28%)
Apr 14, 2009 69.41 69.70 69.36 69.70 862,070 -0.01(-0.02%)
Apr 13, 2009 69.49 69.72 69.15 69.72 690,236 +0.50(+0.73%)
Apr 09, 2009 69.12 69.41 69.07 69.21 818,412 -0.10(-0.15%)
Apr 08, 2009 69.22 69.42 69.13 69.32 766,553 +0.23(+0.33%)
Apr 07, 2009 69.21 69.25 68.93 69.09 1,170,965 -0.11(-0.16%)
Apr 06, 2009 69.38 69.39 68.99 69.20 718,271 -0.01(-0.02%)
Apr 03, 2009 69.54 69.54 68.93 69.21 4,470,717 -0.23(-0.33%)
Apr 02, 2009 69.69 69.70 69.30 69.44 1,393,467 -0.22(-0.32%)
Apr 01, 2009 69.74 69.81 69.34 69.66 840,143 -0.27(-0.39%)
Mar 31, 2009 69.61 69.94 69.43 69.94 925,732 +0.36(+0.52%)
Mar 30, 2009 69.21 69.68 69.21 69.58 894,147 +0.38(+0.55%)
Mar 26, 2009 69.19 69.25 68.96 69.20 1,723,438 +0.14(+0.20%)
Mar 25, 2009 69.38 69.61 68.99 69.06 1,800,470 -0.30(-0.44%)
Mar 24, 2009 69.50 69.74 69.37 69.37 1,355,160 -0.48(-0.68%)
Mar 23, 2009 69.83 69.89 69.73 69.84 751,650 +0.00(+0.00%)
Mar 20, 2009 70.23 70.32 69.79 69.84 744,338 -0.39(-0.56%)
Mar 19, 2009 70.12 70.92 69.90 70.23 1,071,452 +0.17(+0.24%)
Mar 18, 2009 69.06 70.22 69.01 70.06 716,168 +1.10(+1.59%)
Mar 17, 2009 69.28 69.34 68.94 68.97 934,554 -0.21(-0.30%)
Mar 16, 2009 69.09 69.25 69.04 69.17 934,319 -0.21(-0.31%)
Mar 13, 2009 69.20 69.43 69.17 69.39 0 +0.07(+0.10%)
Mar 12, 2009 69.22 69.43 69.10 69.32 875,529 +0.06(+0.09%)
Mar 11, 2009 69.15 69.32 68.82 69.26 881,356 +0.17(+0.24%)
Mar 10, 2009 68.86 69.10 68.80 69.09 736,206 +0.16(+0.23%)
Mar 09, 2009 69.41 69.41 68.93 68.93 936,199 -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 69.35 634,464 +0.35(+0.51%)
Mar 04, 2009 69.19 69.19 68.76 68.99 796,261 -0.41(-0.60%)
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.