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 (%)
Jul 30, 2010 79.88 79.96 79.79 79.88 1,265,048 +0.13(+0.17%)
Jul 29, 2010 79.58 79.75 79.55 79.75 600,455 +0.07(+0.09%)
Jul 28, 2010 79.53 79.71 79.52 79.68 668,260 +0.15(+0.19%)
Jul 27, 2010 79.54 79.61 79.49 79.53 697,800 -0.03(-0.04%)
Jul 26, 2010 79.60 79.60 79.43 79.56 1,129,018 -0.01(-0.02%)
Jul 23, 2010 79.73 79.73 79.47 79.57 956,887 -0.14(-0.18%)
Jul 22, 2010 79.72 79.72 79.62 79.71 1,241,960 -0.07(-0.09%)
Jul 21, 2010 79.45 79.81 79.45 79.79 699,890 +0.35(+0.44%)
Jul 20, 2010 79.55 79.62 79.43 79.44 832,820 -0.06(-0.07%)
Jul 19, 2010 79.53 79.60 79.45 79.50 574,584 -0.07(-0.09%)
Jul 16, 2010 79.57 79.62 79.40 79.57 521,172 +0.24(+0.31%)
Jul 15, 2010 79.30 79.43 79.23 79.33 1,693,025 +0.11(+0.14%)
Jul 14, 2010 79.06 79.24 79.05 79.22 1,062,335 +0.27(+0.34%)
Jul 13, 2010 79.15 79.16 78.94 78.95 543,015 -0.20(-0.25%)
Jul 12, 2010 79.18 79.25 79.11 79.15 436,671 +0.09(+0.11%)
Jul 09, 2010 79.06 79.19 79.01 79.06 662,356 -0.12(-0.15%)
Jul 08, 2010 79.12 79.24 79.01 79.18 839,793 -0.01(-0.02%)
Jul 07, 2010 79.35 79.36 79.18 79.19 1,365,188 -0.10(-0.13%)
Jul 06, 2010 79.14 79.33 79.07 79.30 746,746 +0.24(+0.31%)
Jul 02, 2010 79.05 79.17 79.02 79.05 791,233 -0.11(-0.14%)
Jul 01, 2010 79.26 79.34 79.10 79.16 1,005,537 -0.04(-0.05%)
Jun 30, 2010 79.26 79.28 79.05 79.21 1,422,853 +0.01(+0.01%)
Jun 29, 2010 79.15 79.21 79.00 79.20 634,990 +0.38(+0.49%)
Jun 25, 2010 78.81 78.87 78.63 78.81 695,634 +0.11(+0.14%)
Jun 24, 2010 78.87 78.93 78.65 78.70 1,099,848 -0.07(-0.08%)
Jun 23, 2010 78.54 78.83 78.54 78.77 452,415 +0.20(+0.25%)
Jun 22, 2010 78.49 78.62 78.38 78.57 758,385 +0.08(+0.10%)
Jun 21, 2010 78.26 78.49 78.15 78.49 942,443 +0.17(+0.22%)
Jun 18, 2010 78.32 78.53 78.30 78.32 858,468 -0.13(-0.16%)
Jun 17, 2010 78.25 78.54 78.25 78.45 1,050,844 +0.19(+0.24%)
Jun 16, 2010 78.08 78.28 78.08 78.26 885,689 +0.12(+0.15%)
Jun 15, 2010 78.18 78.25 78.02 78.14 1,195,327 +0.00(+0.00%)
Jun 14, 2010 78.02 78.14 77.88 78.14 812,675 +0.11(+0.14%)
Jun 11, 2010 78.02 78.20 77.97 78.03 598,403 +0.04(+0.06%)
Jun 10, 2010 78.11 78.16 77.95 77.99 209 -0.24(-0.30%)
Jun 09, 2010 78.14 78.25 78.04 78.22 729,789 +0.04(+0.06%)
Jun 08, 2010 78.25 78.31 78.18 78.18 861,654 -0.09(-0.11%)
Jun 07, 2010 77.97 78.28 77.97 78.27 564,705 +0.23(+0.29%)
Jun 04, 2010 78.04 78.15 77.92 78.04 1,848,720 +0.20(+0.26%)
Jun 03, 2010 77.78 77.92 77.71 77.84 1,667,188 -0.04(-0.05%)
Jun 02, 2010 77.98 78.01 77.87 77.88 1,681,188 -0.08(-0.10%)
Jun 01, 2010 77.79 77.99 77.76 77.96 2,325,494 +0.13(+0.16%)
May 28, 2010 77.83 77.90 77.73 77.83 894,899 +0.08(+0.10%)
May 27, 2010 77.80 77.80 77.58 77.75 1,456,578 -0.18(-0.24%)
May 26, 2010 77.98 78.00 77.82 77.93 1,203,813 -0.09(-0.11%)
May 25, 2010 78.12 78.24 77.99 78.02 1,568,211 +0.10(+0.12%)
May 24, 2010 77.97 78.04 77.91 77.93 1,796,399 -0.04(-0.06%)
May 21, 2010 77.87 78.02 77.72 77.97 1,423,662 +0.33(+0.43%)
May 20, 2010 77.72 77.76 77.53 77.64 148 -0.07(-0.09%)
May 19, 2010 77.69 77.77 77.56 77.70 784,067 +0.04(+0.05%)
May 18, 2010 77.51 77.70 77.42 77.67 777,371 +0.27(+0.34%)
May 17, 2010 77.40 77.67 77.34 77.40 424,913 -0.06(-0.08%)
May 14, 2010 77.46 77.57 77.29 77.46 795,298 +0.28(+0.36%)
May 13, 2010 77.22 77.25 77.06 77.18 478,965 +0.11(+0.14%)
May 12, 2010 77.06 77.15 76.99 77.07 579,395 -0.08(-0.10%)
May 11, 2010 77.01 77.16 76.94 77.15 1,174 +0.29(+0.37%)
May 10, 2010 76.97 77.03 76.85 76.87 1,593,889 -0.01(-0.01%)
May 07, 2010 77.38 77.67 76.87 76.87 1,922,342 -0.34(-0.44%)
May 06, 2010 77.24 77.74 77.10 77.21 5,830 +0.00(+0.00%)
May 05, 2010 77.17 77.23 77.10 77.21 899,660 +0.05(+0.07%)
May 04, 2010 77.12 77.17 76.98 77.16 937,370 +0.31(+0.40%)
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.