US Aggregate Bond Ishares Core ETF (NY: AGG )

116.18 USD +0.04 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 105.71 105.81 105.57 105.71 658,875 +0.11(+0.10%)
May 27, 2010 105.67 105.67 105.37 105.60 1,072,414 -0.25(-0.24%)
May 26, 2010 105.91 105.94 105.70 105.85 886,314 -0.12(-0.11%)
May 25, 2010 106.10 106.27 105.93 105.97 1,154,604 +0.13(+0.12%)
May 24, 2010 105.90 106.00 105.82 105.84 1,322,609 -0.06(-0.06%)
May 21, 2010 105.76 105.97 105.56 105.90 1,048,179 +0.45(+0.43%)
May 20, 2010 105.57 105.61 105.30 105.45 109 -0.09(-0.09%)
May 19, 2010 105.52 105.63 105.34 105.54 577,274 +0.05(+0.05%)
May 18, 2010 105.28 105.54 105.16 105.49 572,344 +0.36(+0.34%)
May 17, 2010 105.13 105.49 105.05 105.13 312,845 -0.08(-0.08%)
May 14, 2010 105.21 105.36 104.98 105.21 585,543 +0.38(+0.36%)
May 13, 2010 104.88 104.92 104.66 104.83 352,641 +0.15(+0.14%)
May 12, 2010 104.67 104.79 104.57 104.68 426,583 -0.11(-0.10%)
May 11, 2010 104.60 104.80 104.51 104.79 865 +0.39(+0.37%)
May 10, 2010 104.54 104.62 104.38 104.40 1,173,510 -0.01(-0.01%)
May 07, 2010 105.10 105.50 104.40 104.41 1,415,335 -0.46(-0.44%)
May 06, 2010 104.91 105.59 104.72 104.87 4,293 +0.00(+0.00%)
May 05, 2010 104.82 104.89 104.72 104.87 662,380 +0.07(+0.07%)
May 04, 2010 104.74 104.82 104.56 104.80 690,144 +0.42(+0.40%)
May 03, 2010 104.40 104.49 104.25 104.38 638,542 -0.51(-0.49%)
Apr 30, 2010 104.49 104.95 104.49 104.89 920,108 +0.45(+0.43%)
Apr 29, 2010 104.42 104.53 104.33 104.44 662,261 +0.04(+0.04%)
Apr 28, 2010 104.41 104.56 104.30 104.40 929,559 -0.16(-0.15%)
Apr 27, 2010 104.37 104.72 104.35 104.56 950,880 +0.33(+0.32%)
Apr 26, 2010 104.30 104.38 104.20 104.23 587,097 -0.01(-0.01%)
Apr 23, 2010 104.20 104.29 104.13 104.24 480,959 -0.13(-0.12%)
Apr 22, 2010 104.55 104.65 104.29 104.37 653,999 -0.21(-0.20%)
Apr 21, 2010 104.40 104.58 104.32 104.58 747,505 +0.18(+0.17%)
Apr 20, 2010 104.23 104.40 104.20 104.40 652,170 +0.17(+0.16%)
Apr 19, 2010 104.41 104.50 104.21 104.23 769,490 -0.19(-0.18%)
Apr 16, 2010 104.30 104.50 104.22 104.42 479,247 +0.16(+0.15%)
Apr 15, 2010 104.04 104.27 103.89 104.26 837,685 +0.19(+0.18%)
Apr 14, 2010 104.15 104.25 103.97 104.07 513,455 -0.12(-0.12%)
Apr 13, 2010 104.12 104.22 104.05 104.19 680,894 +0.17(+0.16%)
Apr 12, 2010 103.91 104.04 103.80 104.02 476,437 +0.24(+0.23%)
Apr 09, 2010 103.71 103.82 103.60 103.78 414,180 +0.11(+0.11%)
Apr 08, 2010 103.91 103.94 103.64 103.67 406,657 -0.10(-0.10%)
Apr 07, 2010 103.40 103.77 103.40 103.77 746,594 +0.44(+0.43%)
Apr 06, 2010 103.28 103.47 103.28 103.33 934,732 +0.08(+0.08%)
Apr 05, 2010 103.59 103.59 103.13 103.25 849,257 -0.59(-0.57%)
Apr 01, 2010 103.82 103.84 103.84 103.84 1,386,100 -0.36(-0.35%)
Mar 31, 2010 104.17 104.34 104.15 104.20 808,281 +0.06(+0.06%)
Mar 30, 2010 104.12 104.19 104.02 104.14 460,469 +0.04(+0.04%)
Mar 29, 2010 104.25 104.25 104.04 104.10 479,912 -0.12(-0.12%)
Mar 26, 2010 103.97 104.25 103.96 104.22 1,251,062 +0.17(+0.16%)
Mar 25, 2010 104.23 104.24 103.86 104.05 1,416,634 -0.27(-0.26%)
Mar 24, 2010 104.67 104.67 104.22 104.32 602,640 -0.53(-0.51%)
Mar 23, 2010 104.79 104.94 104.79 104.85 725,634 +0.02(+0.02%)
Mar 22, 2010 104.87 104.91 104.75 104.83 526,665 +0.08(+0.08%)
Mar 19, 2010 104.76 104.85 104.70 104.75 388,513 -0.08(-0.08%)
Mar 18, 2010 104.91 104.92 104.79 104.83 618,168 -0.09(-0.09%)
Mar 17, 2010 104.80 104.97 104.80 104.92 662,090 +0.08(+0.08%)
Mar 16, 2010 104.64 104.89 104.59 104.84 507,659 +0.19(+0.18%)
Mar 15, 2010 104.61 104.66 104.60 104.65 832,517 +0.14(+0.13%)
Mar 12, 2010 104.49 104.63 104.40 104.51 854,135 +0.00(+0.00%)
Mar 11, 2010 104.47 104.60 104.42 104.51 540,143 +0.00(+0.00%)
Mar 10, 2010 104.38 104.51 104.38 104.51 511,974 -0.07(-0.07%)
Mar 09, 2010 104.62 104.64 104.48 104.58 1,140,135 +0.12(+0.11%)
Mar 08, 2010 104.39 104.47 104.30 104.46 1,827,030 +0.07(+0.07%)
Mar 05, 2010 104.50 104.50 104.25 104.39 1,057,414 -0.20(-0.19%)
Mar 04, 2010 104.34 104.63 104.34 104.59 782,621 +0.19(+0.18%)
Mar 03, 2010 104.30 104.45 104.29 104.40 492,590 +0.00(+0.00%)
Mar 02, 2010 104.29 104.45 104.29 104.40 661,200 +0.04(+0.04%)
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.