US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 75.11 75.13 74.92 75.06 1,501,344 +0.01(+0.01%)
Jun 29, 2010 75.01 75.07 74.87 75.06 670,019 +0.36(+0.49%)
Jun 25, 2010 74.69 74.74 74.52 74.69 734,008 +0.11(+0.14%)
Jun 24, 2010 74.75 74.81 74.53 74.59 1,160,521 -0.06(-0.08%)
Jun 23, 2010 74.44 74.71 74.44 74.65 477,372 +0.19(+0.25%)
Jun 22, 2010 74.39 74.51 74.28 74.46 800,221 +0.08(+0.10%)
Jun 21, 2010 74.17 74.39 74.06 74.39 994,433 +0.16(+0.22%)
Jun 18, 2010 74.22 74.43 74.21 74.22 905,825 -0.12(-0.16%)
Jun 17, 2010 74.16 74.44 74.16 74.34 1,108,814 +0.18(+0.24%)
Jun 16, 2010 73.99 74.18 73.99 74.17 934,548 +0.11(+0.15%)
Jun 15, 2010 74.09 74.16 73.95 74.06 1,261,267 +0.00(+0.00%)
Jun 14, 2010 73.94 74.06 73.81 74.06 857,506 +0.11(+0.14%)
Jun 11, 2010 73.94 74.11 73.89 73.95 631,414 +0.04(+0.06%)
Jun 10, 2010 74.02 74.07 73.88 73.91 221 -0.22(-0.30%)
Jun 09, 2010 74.05 74.16 73.96 74.13 770,047 +0.04(+0.06%)
Jun 08, 2010 74.16 74.22 74.09 74.09 909,187 -0.08(-0.11%)
Jun 07, 2010 73.89 74.18 73.89 74.18 595,857 +0.22(+0.29%)
Jun 04, 2010 73.96 74.06 73.85 73.96 1,950,704 +0.19(+0.26%)
Jun 03, 2010 73.71 73.85 73.65 73.77 1,759,159 -0.03(-0.05%)
Jun 02, 2010 73.90 73.93 73.80 73.81 1,773,931 -0.08(-0.10%)
Jun 01, 2010 73.72 73.92 73.69 73.88 2,453,779 +0.12(+0.16%)
May 28, 2010 73.76 73.83 73.66 73.76 944,266 +0.08(+0.10%)
May 27, 2010 73.73 73.73 73.52 73.68 1,536,930 -0.17(-0.24%)
May 26, 2010 73.90 73.92 73.75 73.86 1,270,220 -0.08(-0.11%)
May 25, 2010 74.03 74.15 73.91 73.94 1,654,720 +0.09(+0.12%)
May 24, 2010 73.89 73.96 73.84 73.85 1,895,497 -0.04(-0.06%)
May 21, 2010 73.80 73.94 73.66 73.89 1,502,197 +0.31(+0.43%)
May 20, 2010 73.66 73.69 73.47 73.58 156 -0.06(-0.09%)
May 19, 2010 73.63 73.70 73.50 73.64 827,320 +0.03(+0.05%)
May 18, 2010 73.46 73.64 73.38 73.61 820,254 +0.25(+0.34%)
May 17, 2010 73.36 73.61 73.30 73.36 448,353 -0.06(-0.08%)
May 14, 2010 73.41 73.52 73.25 73.41 839,170 +0.27(+0.36%)
May 13, 2010 73.18 73.21 73.03 73.15 505,387 +0.10(+0.14%)
May 12, 2010 73.03 73.12 72.97 73.04 611,357 -0.08(-0.11%)
May 11, 2010 72.99 73.13 72.92 73.12 1,239 +0.27(+0.37%)
May 10, 2010 72.95 73.00 72.83 72.85 1,681,815 -0.01(-0.01%)
May 07, 2010 73.33 73.61 72.85 72.85 2,028,387 -0.32(-0.44%)
May 06, 2010 73.20 73.68 73.07 73.17 6,152 +0.00(+0.00%)
May 05, 2010 73.14 73.19 73.07 73.17 949,289 +0.05(+0.07%)
May 04, 2010 73.08 73.14 72.96 73.13 989,079 +0.29(+0.40%)
May 03, 2010 72.85 72.91 72.74 72.83 915,126 -0.14(-0.19%)
Apr 30, 2010 72.69 73.01 72.69 72.97 1,322,581 +0.31(+0.43%)
Apr 29, 2010 72.64 72.72 72.58 72.66 951,947 +0.03(+0.04%)
Apr 28, 2010 72.64 72.74 72.56 72.63 1,336,166 -0.11(-0.15%)
Apr 27, 2010 72.61 72.85 72.60 72.74 1,366,813 +0.23(+0.32%)
Apr 26, 2010 72.56 72.62 72.49 72.51 843,904 -0.01(-0.01%)
Apr 23, 2010 72.49 72.55 72.44 72.52 691,340 -0.09(-0.12%)
Apr 22, 2010 72.73 72.80 72.55 72.61 940,071 -0.15(-0.20%)
Apr 21, 2010 72.63 72.76 72.57 72.76 1,074,478 +0.13(+0.17%)
Apr 20, 2010 72.51 72.63 72.49 72.63 937,442 +0.12(+0.16%)
Apr 19, 2010 72.64 72.70 72.50 72.51 1,106,080 -0.13(-0.18%)
Apr 16, 2010 72.56 72.70 72.50 72.64 688,879 +0.11(+0.15%)
Apr 15, 2010 72.38 72.54 72.28 72.53 1,204,105 +0.13(+0.18%)
Apr 14, 2010 72.46 72.53 72.33 72.40 738,050 -0.08(-0.12%)
Apr 13, 2010 72.44 72.50 72.39 72.48 978,730 +0.12(+0.16%)
Apr 12, 2010 72.29 72.38 72.21 72.37 684,840 +0.17(+0.23%)
Apr 09, 2010 72.15 72.23 72.07 72.20 595,350 +0.08(+0.11%)
Apr 08, 2010 72.29 72.31 72.10 72.12 584,536 -0.07(-0.10%)
Apr 07, 2010 71.93 72.19 71.93 72.19 1,073,169 +0.31(+0.43%)
Apr 06, 2010 71.85 71.98 71.85 71.89 1,343,602 +0.06(+0.08%)
Apr 05, 2010 72.07 72.07 71.75 71.83 1,220,738 -0.41(-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.