US Aggregate Bond Ishares Core ETF (NY: AGG )

98.04 +0.02 (+0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 73.31 74.29 73.31 74.20 1,570,340 +0.79(+1.07%)
May 28, 2009 73.34 73.50 73.03 73.42 872,033 +0.03(+0.04%)
May 27, 2009 73.78 73.86 73.27 73.39 874,663 -0.41(-0.55%)
May 26, 2009 74.09 74.10 73.71 73.80 645,251 -0.17(-0.23%)
May 22, 2009 74.10 74.15 73.89 73.96 595,899 -0.20(-0.26%)
May 21, 2009 74.40 74.50 74.00 74.16 540,913 -0.23(-0.31%)
May 20, 2009 74.14 74.54 74.12 74.39 747,360 +0.23(+0.30%)
May 19, 2009 74.07 74.22 74.04 74.17 805,853 +0.07(+0.09%)
May 18, 2009 74.32 74.34 74.04 74.10 578,724 -0.22(-0.29%)
May 15, 2009 74.06 74.32 74.06 74.32 847,167 +0.17(+0.23%)
May 14, 2009 74.22 74.24 73.96 74.15 624,028 +0.04(+0.06%)
May 13, 2009 74.14 74.28 73.89 74.11 592,213 +0.07(+0.09%)
May 12, 2009 73.67 74.06 73.65 74.04 1,081,655 +0.41(+0.55%)
May 11, 2009 73.56 73.87 73.56 73.64 593,831 +0.05(+0.07%)
May 08, 2009 73.51 73.76 73.34 73.58 970,638 +0.14(+0.19%)
May 07, 2009 73.82 73.94 73.31 73.45 1,950,758 -0.33(-0.44%)
May 06, 2009 73.73 73.96 73.66 73.77 1,146,229 +0.17(+0.23%)
May 05, 2009 73.69 73.88 73.46 73.61 1,219,016 +0.15(+0.21%)
May 04, 2009 73.66 73.72 73.42 73.45 949,464 +0.06(+0.08%)
May 01, 2009 73.51 73.57 73.27 73.40 737,118 -0.52(-0.71%)
Apr 30, 2009 73.69 73.92 73.43 73.92 1,045,920 +0.36(+0.48%)
Apr 29, 2009 73.96 73.96 73.53 73.56 670,945 -0.31(-0.41%)
Apr 28, 2009 74.12 74.12 73.75 73.87 546,853 -0.02(-0.03%)
Apr 27, 2009 73.88 74.06 73.64 73.89 844,740 +0.12(+0.16%)
Apr 24, 2009 73.72 73.77 73.45 73.77 733,302 +0.08(+0.11%)
Apr 23, 2009 73.60 73.72 73.42 73.69 438,210 +0.09(+0.13%)
Apr 22, 2009 73.47 73.64 73.34 73.60 616,640 +0.21(+0.29%)
Apr 21, 2009 73.75 73.76 73.35 73.39 965,345 -0.25(-0.34%)
Apr 20, 2009 73.53 73.64 73.29 73.64 970,140 +0.42(+0.58%)
Apr 17, 2009 73.49 73.53 73.21 73.21 669,481 -0.41(-0.55%)
Apr 16, 2009 73.64 73.69 73.47 73.62 629,237 -0.13(-0.18%)
Apr 15, 2009 73.61 73.75 73.45 73.75 734,816 +0.20(+0.28%)
Apr 14, 2009 73.24 73.55 73.18 73.55 817,000 -0.01(-0.02%)
Apr 13, 2009 73.32 73.56 72.97 73.56 654,151 +0.53(+0.73%)
Apr 09, 2009 72.93 73.24 72.88 73.03 775,625 -0.11(-0.15%)
Apr 08, 2009 73.04 73.25 72.94 73.14 726,478 +0.24(+0.33%)
Apr 07, 2009 73.03 73.07 72.73 72.90 1,109,747 -0.12(-0.16%)
Apr 06, 2009 73.21 73.22 72.80 73.02 680,720 -0.01(-0.02%)
Apr 03, 2009 73.38 73.38 72.73 73.03 4,236,986 -0.24(-0.33%)
Apr 02, 2009 73.53 73.54 73.12 73.27 1,320,616 -0.23(-0.32%)
Apr 01, 2009 73.59 73.66 73.17 73.51 796,220 -0.29(-0.39%)
Mar 31, 2009 73.45 73.80 73.26 73.80 877,335 +0.38(+0.52%)
Mar 30, 2009 73.02 73.52 73.02 73.42 847,401 +0.40(+0.55%)
Mar 26, 2009 73.00 73.07 72.76 73.02 1,633,336 +0.15(+0.20%)
Mar 25, 2009 73.21 73.45 72.79 72.87 1,706,341 -0.32(-0.44%)
Mar 24, 2009 73.33 73.58 73.19 73.19 1,284,312 -0.50(-0.68%)
Mar 23, 2009 73.68 73.74 73.58 73.69 712,354 +0.00(+0.00%)
Mar 20, 2009 74.10 74.20 73.64 73.69 705,423 -0.41(-0.56%)
Mar 19, 2009 73.99 74.83 73.75 74.11 1,015,436 +0.18(+0.24%)
Mar 18, 2009 72.87 74.09 72.81 73.93 678,726 +1.16(+1.59%)
Mar 17, 2009 73.10 73.16 72.75 72.77 885,695 -0.22(-0.30%)
Mar 16, 2009 72.90 73.07 72.85 72.99 885,472 -0.23(-0.31%)
Mar 13, 2009 73.02 73.26 72.98 73.21 0 +0.07(+0.10%)
Mar 12, 2009 73.04 73.26 72.91 73.14 829,756 +0.07(+0.09%)
Mar 11, 2009 72.97 73.14 72.62 73.08 835,278 +0.17(+0.24%)
Mar 10, 2009 72.65 72.91 72.60 72.90 697,716 +0.17(+0.23%)
Mar 09, 2009 73.24 73.24 72.73 72.73 887,254 -0.50(-0.69%)
Mar 06, 2009 73.13 73.24 72.84 73.24 0 +0.06(+0.09%)
Mar 05, 2009 72.94 73.18 72.76 73.17 601,294 +0.37(+0.51%)
Mar 04, 2009 73.00 73.00 72.56 72.80 754,632 -0.44(-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.