US Aggregate Bond Ishares Core ETF (NY: AGG )

99.06 -0.20 (-0.21%)
Streaming Delayed Price Updated: 3:08 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 78.70 78.72 78.50 78.65 1,432,880 +0.01(+0.01%)
Jun 29, 2010 78.59 78.66 78.45 78.64 639,465 +0.38(+0.49%)
Jun 25, 2010 78.26 78.31 78.08 78.26 700,536 +0.11(+0.14%)
Jun 24, 2010 78.32 78.38 78.10 78.15 1,107,599 -0.07(-0.08%)
Jun 23, 2010 77.99 78.28 77.99 78.22 455,603 +0.20(+0.25%)
Jun 22, 2010 77.94 78.07 77.83 78.02 763,730 +0.08(+0.10%)
Jun 21, 2010 77.71 77.94 77.60 77.94 949,085 +0.17(+0.22%)
Jun 18, 2010 77.77 77.98 77.76 77.77 864,518 -0.12(-0.16%)
Jun 17, 2010 77.70 77.99 77.70 77.90 1,058,250 +0.18(+0.24%)
Jun 16, 2010 77.53 77.73 77.53 77.71 891,931 +0.12(+0.15%)
Jun 15, 2010 77.63 77.70 77.48 77.60 1,203,752 +0.00(+0.00%)
Jun 14, 2010 77.47 77.60 77.34 77.60 818,402 +0.11(+0.14%)
Jun 11, 2010 77.47 77.65 77.42 77.49 602,621 +0.04(+0.06%)
Jun 10, 2010 77.56 77.61 77.40 77.44 211 -0.23(-0.30%)
Jun 09, 2010 77.59 77.71 77.49 77.68 734,932 +0.04(+0.06%)
Jun 08, 2010 77.71 77.76 77.63 77.63 867,727 -0.09(-0.11%)
Jun 07, 2010 77.42 77.73 77.42 77.72 568,685 +0.23(+0.29%)
Jun 04, 2010 77.49 77.60 77.38 77.49 1,861,749 +0.20(+0.26%)
Jun 03, 2010 77.24 77.38 77.17 77.29 1,678,938 -0.04(-0.05%)
Jun 02, 2010 77.43 77.46 77.32 77.33 1,693,036 -0.08(-0.10%)
Jun 01, 2010 77.24 77.45 77.21 77.41 2,341,883 +0.13(+0.16%)
May 28, 2010 77.28 77.36 77.18 77.28 901,206 +0.08(+0.10%)
May 27, 2010 77.26 77.26 77.04 77.20 1,466,843 -0.18(-0.24%)
May 26, 2010 77.43 77.45 77.28 77.39 1,212,297 -0.09(-0.11%)
May 25, 2010 77.57 77.69 77.45 77.47 1,579,263 +0.10(+0.12%)
May 24, 2010 77.42 77.50 77.37 77.38 1,809,059 -0.04(-0.06%)
May 21, 2010 77.32 77.47 77.18 77.42 1,433,695 +0.33(+0.43%)
May 20, 2010 77.18 77.21 76.99 77.09 149 -0.07(-0.09%)
May 19, 2010 77.15 77.23 77.01 77.16 789,593 +0.04(+0.05%)
May 18, 2010 76.97 77.16 76.88 77.12 782,850 +0.26(+0.34%)
May 17, 2010 76.86 77.12 76.80 76.86 427,908 -0.06(-0.08%)
May 14, 2010 76.92 77.03 76.75 76.92 800,903 +0.28(+0.36%)
May 13, 2010 76.68 76.71 76.52 76.64 482,341 +0.11(+0.14%)
May 12, 2010 76.52 76.61 76.45 76.53 583,478 -0.08(-0.10%)
May 11, 2010 76.47 76.62 76.40 76.61 1,183 +0.29(+0.37%)
May 10, 2010 76.43 76.49 76.31 76.33 1,605,122 -0.01(-0.01%)
May 07, 2010 76.84 77.13 76.33 76.33 1,935,890 -0.34(-0.44%)
May 06, 2010 76.70 77.20 76.56 76.67 5,871 +0.00(+0.00%)
May 05, 2010 76.63 76.69 76.56 76.67 906,000 +0.05(+0.07%)
May 04, 2010 76.58 76.63 76.44 76.62 943,976 +0.31(+0.40%)
May 03, 2010 76.33 76.39 76.22 76.31 873,395 -0.15(-0.19%)
Apr 30, 2010 76.17 76.50 76.17 76.46 1,262,269 +0.33(+0.43%)
Apr 29, 2010 76.11 76.20 76.05 76.13 908,536 +0.03(+0.04%)
Apr 28, 2010 76.11 76.22 76.03 76.10 1,275,235 -0.12(-0.15%)
Apr 27, 2010 76.08 76.33 76.06 76.22 1,304,485 +0.24(+0.32%)
Apr 26, 2010 76.03 76.09 75.95 75.98 805,421 -0.01(-0.01%)
Apr 23, 2010 75.95 76.02 75.91 75.98 659,813 -0.09(-0.12%)
Apr 22, 2010 76.21 76.28 76.02 76.08 897,202 -0.15(-0.20%)
Apr 21, 2010 76.10 76.23 76.04 76.23 1,025,480 +0.13(+0.17%)
Apr 20, 2010 75.98 76.10 75.95 76.10 894,693 +0.12(+0.16%)
Apr 19, 2010 76.11 76.17 75.96 75.98 1,055,641 -0.14(-0.18%)
Apr 16, 2010 76.03 76.17 75.97 76.11 657,465 +0.12(+0.15%)
Apr 15, 2010 75.84 76.01 75.73 76.00 1,149,196 +0.14(+0.18%)
Apr 14, 2010 75.92 75.99 75.79 75.86 704,394 -0.09(-0.12%)
Apr 13, 2010 75.90 75.97 75.85 75.95 934,099 +0.12(+0.16%)
Apr 12, 2010 75.74 75.84 75.66 75.82 653,610 +0.17(+0.23%)
Apr 09, 2010 75.60 75.68 75.52 75.65 568,201 +0.08(+0.11%)
Apr 08, 2010 75.74 75.77 75.55 75.57 557,881 -0.07(-0.10%)
Apr 07, 2010 75.37 75.64 75.37 75.64 1,024,230 +0.32(+0.43%)
Apr 06, 2010 75.28 75.42 75.28 75.32 1,282,332 +0.06(+0.08%)
Apr 05, 2010 75.51 75.51 75.17 75.26 1,165,071 -0.43(-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.