US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 73.85 73.87 73.66 73.81 1,526,963 +0.01(+0.01%)
Jun 29, 2010 73.75 73.81 73.62 73.80 681,453 +0.36(+0.49%)
Jun 25, 2010 73.44 73.49 73.27 73.44 746,533 +0.10(+0.14%)
Jun 24, 2010 73.50 73.55 73.28 73.34 1,180,324 -0.06(-0.08%)
Jun 23, 2010 73.19 73.45 73.19 73.40 485,518 +0.19(+0.25%)
Jun 22, 2010 73.14 73.26 73.03 73.21 813,876 +0.08(+0.10%)
Jun 21, 2010 72.92 73.14 72.82 73.14 1,011,402 +0.16(+0.22%)
Jun 18, 2010 72.98 73.18 72.97 72.98 921,282 -0.12(-0.16%)
Jun 17, 2010 72.91 73.19 72.91 73.10 1,127,735 +0.17(+0.24%)
Jun 16, 2010 72.75 72.94 72.75 72.92 950,495 +0.11(+0.15%)
Jun 15, 2010 72.85 72.91 72.70 72.81 1,282,790 +0.00(+0.00%)
Jun 14, 2010 72.70 72.81 72.57 72.81 872,139 +0.10(+0.14%)
Jun 11, 2010 72.70 72.87 72.65 72.71 642,189 +0.04(+0.06%)
Jun 10, 2010 72.78 72.83 72.64 72.67 225 -0.22(-0.30%)
Jun 09, 2010 72.81 72.92 72.72 72.89 783,187 +0.04(+0.06%)
Jun 08, 2010 72.92 72.97 72.85 72.85 924,702 -0.08(-0.11%)
Jun 07, 2010 72.65 72.94 72.65 72.93 606,024 +0.21(+0.29%)
Jun 04, 2010 72.72 72.82 72.61 72.72 1,983,991 +0.19(+0.26%)
Jun 03, 2010 72.48 72.61 72.42 72.53 1,789,177 -0.03(-0.05%)
Jun 02, 2010 72.66 72.69 72.56 72.57 1,804,201 -0.08(-0.10%)
Jun 01, 2010 72.48 72.68 72.46 72.64 2,495,651 +0.12(+0.17%)
May 28, 2010 72.52 72.59 72.43 72.52 960,383 +0.08(+0.10%)
May 27, 2010 72.50 72.50 72.29 72.45 1,563,163 -0.17(-0.24%)
May 26, 2010 72.66 72.68 72.52 72.62 1,291,901 -0.08(-0.11%)
May 25, 2010 72.79 72.91 72.67 72.70 1,682,964 +0.09(+0.12%)
May 24, 2010 72.65 72.72 72.60 72.61 1,927,850 -0.04(-0.06%)
May 21, 2010 72.56 72.70 72.42 72.65 1,527,837 +0.31(+0.43%)
May 20, 2010 72.43 72.45 72.24 72.34 158 -0.06(-0.09%)
May 19, 2010 72.39 72.47 72.27 72.41 841,441 +0.03(+0.05%)
May 18, 2010 72.23 72.41 72.15 72.37 834,255 +0.25(+0.34%)
May 17, 2010 72.12 72.37 72.07 72.12 456,006 -0.05(-0.08%)
May 14, 2010 72.18 72.28 72.02 72.18 853,494 +0.26(+0.36%)
May 13, 2010 71.95 71.98 71.80 71.92 514,013 +0.10(+0.14%)
May 12, 2010 71.81 71.89 71.74 71.82 621,792 -0.08(-0.11%)
May 11, 2010 71.76 71.90 71.70 71.89 1,260 +0.27(+0.37%)
May 10, 2010 71.72 71.78 71.61 71.62 1,710,521 -0.01(-0.01%)
May 07, 2010 72.10 72.38 71.62 71.63 2,063,008 -0.32(-0.44%)
May 06, 2010 71.97 72.44 71.84 71.95 6,257 +0.00(+0.00%)
May 05, 2010 71.91 71.96 71.84 71.95 965,492 +0.05(+0.07%)
May 04, 2010 71.86 71.91 71.73 71.90 1,005,961 +0.29(+0.40%)
May 03, 2010 71.62 71.69 71.52 71.61 930,746 -0.14(-0.19%)
Apr 30, 2010 71.47 71.79 71.47 71.75 1,345,161 +0.31(+0.43%)
Apr 29, 2010 71.42 71.50 71.36 71.44 968,199 +0.03(+0.04%)
Apr 28, 2010 71.42 71.52 71.34 71.41 1,358,978 -0.11(-0.15%)
Apr 27, 2010 71.39 71.63 71.38 71.52 1,390,148 +0.23(+0.32%)
Apr 26, 2010 71.34 71.40 71.27 71.29 858,312 -0.01(-0.01%)
Apr 23, 2010 71.27 71.34 71.23 71.30 703,143 -0.09(-0.12%)
Apr 22, 2010 71.51 71.58 71.34 71.39 956,120 -0.14(-0.20%)
Apr 21, 2010 71.41 71.53 71.36 71.53 1,092,822 +0.12(+0.17%)
Apr 20, 2010 71.29 71.41 71.27 71.41 953,446 +0.12(+0.16%)
Apr 19, 2010 71.42 71.48 71.28 71.29 1,124,963 -0.13(-0.18%)
Apr 16, 2010 71.34 71.48 71.29 71.42 700,640 +0.11(+0.15%)
Apr 15, 2010 71.16 71.32 71.06 71.32 1,224,662 +0.13(+0.18%)
Apr 14, 2010 71.24 71.31 71.12 71.19 750,650 -0.08(-0.12%)
Apr 13, 2010 71.22 71.29 71.17 71.27 995,440 +0.12(+0.16%)
Apr 12, 2010 71.08 71.16 71.00 71.15 696,532 +0.16(+0.23%)
Apr 09, 2010 70.94 71.01 70.86 70.99 605,514 +0.08(+0.11%)
Apr 08, 2010 71.08 71.10 70.89 70.91 594,516 -0.07(-0.10%)
Apr 07, 2010 70.73 70.98 70.73 70.98 1,091,490 +0.30(+0.43%)
Apr 06, 2010 70.64 70.77 70.64 70.68 1,366,541 +0.05(+0.08%)
Apr 05, 2010 70.86 70.86 70.54 70.62 1,241,580 -0.40(-0.57%)
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.