US Aggregate Bond Ishares Core ETF (NY: AGG )

99.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 71.47 71.55 71.43 71.48 676,827 -0.01(-0.01%)
Jul 28, 2006 71.49 71.54 71.37 71.49 145,260 +0.15(+0.21%)
Jul 27, 2006 71.32 71.40 71.14 71.33 187,019 +0.12(+0.16%)
Jul 26, 2006 71.15 71.35 71.07 71.22 161,523 +0.04(+0.06%)
Jul 25, 2006 71.22 71.22 71.06 71.17 119,213 -0.06(-0.08%)
Jul 24, 2006 71.17 71.26 71.14 71.23 237,737 +0.11(+0.15%)
Jul 21, 2006 71.30 71.31 71.12 71.12 192,670 -0.04(-0.06%)
Jul 20, 2006 70.99 71.22 70.97 71.17 126,104 +0.07(+0.10%)
Jul 19, 2006 70.72 71.09 70.68 71.09 177,923 +0.28(+0.39%)
Jul 18, 2006 70.80 70.89 70.72 70.82 308,576 -0.05(-0.07%)
Jul 17, 2006 70.96 70.98 70.85 70.87 258,134 -0.15(-0.21%)
Jul 14, 2006 70.96 71.03 70.84 71.02 1,018,066 +0.09(+0.13%)
Jul 13, 2006 70.77 70.96 70.77 70.93 687,990 +0.06(+0.08%)
Jul 12, 2006 70.75 70.87 70.67 70.87 238,564 +0.04(+0.06%)
Jul 11, 2006 70.82 70.89 70.72 70.82 281,150 +0.12(+0.16%)
Jul 10, 2006 70.73 70.77 70.64 70.71 127,620 +0.07(+0.09%)
Jul 07, 2006 70.48 70.77 70.46 70.64 589,312 +0.26(+0.37%)
Jul 06, 2006 70.45 70.45 70.29 70.38 188,811 -0.03(-0.04%)
Jul 05, 2006 70.54 70.54 70.17 70.41 358,466 -0.12(-0.16%)
Jul 03, 2006 70.38 70.64 70.38 70.53 122,382 -0.17(-0.25%)
Jun 30, 2006 70.78 70.83 70.67 70.70 258,272 -0.01(-0.01%)
Jun 29, 2006 70.49 70.72 70.45 70.71 338,620 +0.25(+0.35%)
Jun 28, 2006 70.64 70.64 70.45 70.46 148,844 -0.07(-0.10%)
Jun 27, 2006 70.59 70.60 70.39 70.53 1,028,127 +0.20(+0.28%)
Jun 26, 2006 70.39 70.55 70.32 70.34 773,300 -0.20(-0.29%)
Jun 23, 2006 70.55 70.61 70.46 70.54 457,282 +0.04(+0.05%)
Jun 22, 2006 70.80 70.80 70.44 70.51 342,755 -0.30(-0.43%)
Jun 21, 2006 70.75 70.88 70.68 70.81 131,892 +0.02(+0.03%)
Jun 20, 2006 70.82 70.84 70.69 70.79 150,498 +0.04(+0.06%)
Jun 19, 2006 70.85 70.93 70.69 70.75 226,573 -0.19(-0.27%)
Jun 16, 2006 71.09 71.11 70.79 70.93 314,088 -0.04(-0.06%)
Jun 15, 2006 71.05 71.06 69.66 70.98 158,215 -0.12(-0.16%)
Jun 14, 2006 71.25 71.29 71.00 71.09 217,753 -0.27(-0.38%)
Jun 13, 2006 71.40 71.43 71.19 71.36 347,440 +0.20(+0.29%)
Jun 12, 2006 71.37 71.37 71.15 71.16 266,954 -0.22(-0.31%)
Jun 09, 2006 71.19 71.41 71.19 71.38 229,881 +0.10(+0.14%)
Jun 08, 2006 71.24 71.43 71.12 71.27 282,666 +0.24(+0.34%)
Jun 07, 2006 71.19 71.21 71.00 71.04 441,019 -0.22(-0.32%)
Jun 06, 2006 71.17 71.29 71.02 71.26 352,126 +0.19(+0.27%)
Jun 05, 2006 71.08 71.30 71.07 71.07 490,910 -0.23(-0.33%)
Jun 02, 2006 71.22 71.31 71.11 71.30 159,180 +0.54(+0.77%)
Jun 01, 2006 70.85 70.90 70.68 70.76 636,033 -0.33(-0.47%)
May 31, 2006 71.33 71.33 71.04 71.09 572,636 -0.16(-0.22%)
May 30, 2006 71.25 71.30 71.18 71.25 280,323 -0.16(-0.22%)
May 26, 2006 71.32 71.49 71.12 71.41 379,001 +0.30(+0.43%)
May 25, 2006 71.29 71.39 71.05 71.11 261,166 -0.01(-0.01%)
May 24, 2006 71.25 71.41 71.12 71.12 265,025 +0.01(+0.02%)
May 23, 2006 71.14 71.25 71.04 71.10 339,171 -0.20(-0.27%)
May 22, 2006 71.42 71.51 71.23 71.30 515,855 +0.01(+0.02%)
May 19, 2006 71.23 71.41 71.20 71.28 436,609 -0.01(-0.02%)
May 18, 2006 71.16 71.30 71.14 71.30 308,989 +0.30(+0.42%)
May 17, 2006 70.93 71.00 70.68 71.00 224,920 -0.20(-0.29%)
May 16, 2006 70.85 71.23 70.85 71.20 649,539 +0.35(+0.49%)
May 15, 2006 70.89 71.01 70.82 70.85 173,789 +0.04(+0.06%)
May 12, 2006 70.90 70.96 70.65 70.81 250,554 -0.15(-0.21%)
May 11, 2006 71.04 71.04 70.89 70.96 257,583 -0.04(-0.06%)
May 10, 2006 71.09 71.25 70.54 71.01 235,256 -0.08(-0.11%)
May 09, 2006 71.06 71.12 71.01 71.09 237,737 -0.04(-0.05%)
May 08, 2006 71.10 71.14 71.01 71.12 159,869 +0.05(+0.07%)
May 05, 2006 71.21 71.21 70.94 71.07 177,234 +0.13(+0.18%)
May 04, 2006 70.92 71.01 70.63 70.94 142,091 -0.04(-0.05%)
May 03, 2006 71.03 71.06 70.75 70.98 177,234 -0.05(-0.07%)
May 02, 2006 70.98 71.08 70.89 71.03 169,516 +0.07(+0.10%)
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.