US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 71.40 71.68 71.38 71.66 730,854 +0.22(+0.31%)
Jul 30, 2007 71.53 71.58 71.39 71.44 537,621 -0.04(-0.05%)
Jul 27, 2007 71.46 71.59 71.37 71.48 454,452 -0.07(-0.10%)
Jul 26, 2007 71.36 71.67 71.34 71.55 447,960 +0.25(+0.36%)
Jul 25, 2007 71.11 71.42 71.11 71.29 802,406 -0.04(-0.06%)
Jul 24, 2007 71.23 71.35 71.20 71.34 288,418 +0.14(+0.20%)
Jul 23, 2007 71.12 71.29 71.11 71.19 353,064 -0.04(-0.06%)
Jul 20, 2007 71.06 71.37 71.03 71.24 436,910 +0.17(+0.23%)
Jul 19, 2007 70.99 71.11 70.95 71.07 443,678 -0.00(-0.00%)
Jul 18, 2007 70.91 71.18 70.90 71.07 313,144 +0.14(+0.19%)
Jul 17, 2007 70.98 71.04 70.84 70.93 305,685 -0.09(-0.12%)
Jul 16, 2007 70.93 71.11 70.85 71.02 386,077 +0.14(+0.20%)
Jul 13, 2007 70.93 70.95 70.73 70.87 342,013 +0.09(+0.12%)
Jul 12, 2007 70.96 70.96 70.71 70.79 323,366 -0.07(-0.10%)
Jul 11, 2007 71.10 71.10 70.77 70.86 322,260 -0.16(-0.22%)
Jul 10, 2007 70.91 71.03 70.79 71.02 984,325 +0.29(+0.41%)
Jul 09, 2007 70.74 70.75 70.60 70.73 320,603 +0.14(+0.19%)
Jul 06, 2007 70.52 70.66 70.45 70.59 388,564 -0.12(-0.17%)
Jul 05, 2007 70.92 70.92 70.58 70.72 625,736 -0.30(-0.42%)
Jul 03, 2007 71.19 71.30 70.98 71.01 530,701 -0.08(-0.11%)
Jul 02, 2007 70.95 71.21 70.92 71.09 4,249,479 -0.14(-0.20%)
Jun 29, 2007 71.17 71.28 71.08 71.24 699,912 +0.17(+0.23%)
Jun 28, 2007 71.10 71.19 70.98 71.07 405,416 -0.05(-0.07%)
Jun 27, 2007 71.21 71.28 71.04 71.12 296,292 +0.14(+0.19%)
Jun 26, 2007 71.14 71.14 70.95 70.98 883,903 -0.14(-0.19%)
Jun 25, 2007 71.12 71.16 70.98 71.12 421,301 +0.12(+0.16%)
Jun 22, 2007 70.84 71.00 70.68 71.00 494,372 +0.17(+0.24%)
Jun 21, 2007 70.90 70.98 70.79 70.84 469,647 -0.09(-0.12%)
Jun 20, 2007 70.98 71.06 70.84 70.93 899,236 -0.22(-0.31%)
Jun 19, 2007 71.03 71.19 70.96 71.14 415,637 +0.22(+0.32%)
Jun 18, 2007 70.84 70.93 70.70 70.92 334,554 +0.05(+0.07%)
Jun 15, 2007 70.70 70.88 70.61 70.87 649,494 +0.25(+0.36%)
Jun 14, 2007 70.56 70.72 70.51 70.61 318,669 +0.14(+0.20%)
Jun 13, 2007 70.30 70.58 70.30 70.48 562,333 +0.11(+0.15%)
Jun 12, 2007 70.62 70.64 70.30 70.37 525,452 -0.42(-0.59%)
Jun 11, 2007 70.64 70.87 70.64 70.79 360,332 +0.05(+0.07%)
Jun 08, 2007 70.66 70.85 70.64 70.74 538,298 -0.09(-0.12%)
Jun 07, 2007 71.11 71.11 70.73 70.82 441,211 -0.49(-0.69%)
Jun 06, 2007 71.32 71.34 71.16 71.32 1,383,067 +0.03(+0.04%)
Jun 05, 2007 71.43 71.45 71.21 71.29 338,090 -0.20(-0.28%)
Jun 04, 2007 72.48 71.50 71.39 71.49 413,013 +0.09(+0.13%)
Jun 01, 2007 71.47 71.50 71.33 71.40 1,301,890 -0.43(-0.60%)
May 31, 2007 71.85 71.92 71.76 71.83 698,945 -0.12(-0.16%)
May 30, 2007 72.00 72.01 71.87 71.95 797,847 +0.09(+0.12%)
May 29, 2007 71.93 71.95 71.78 71.86 307,619 -0.07(-0.10%)
May 25, 2007 71.90 71.97 71.79 71.93 306,928 -0.04(-0.05%)
May 24, 2007 71.84 71.97 71.70 71.97 468,616 +0.03(+0.04%)
May 23, 2007 71.96 72.05 71.79 71.94 1,493,616 -0.06(-0.08%)
May 22, 2007 72.13 72.13 71.90 72.00 487,604 -0.14(-0.20%)
May 21, 2007 72.05 72.14 71.97 72.14 437,186 +0.14(+0.20%)
May 18, 2007 72.16 72.21 71.97 72.00 596,590 -0.21(-0.29%)
May 17, 2007 72.24 72.27 72.16 72.21 293,115 -0.13(-0.18%)
May 16, 2007 72.21 72.34 72.18 72.34 329,858 +0.02(+0.03%)
May 15, 2007 72.39 72.39 72.21 72.32 367,568 -0.03(-0.04%)
May 14, 2007 72.39 72.41 72.22 72.34 341,599 +0.01(+0.02%)
May 11, 2007 72.55 72.56 72.28 72.33 255,681 -0.14(-0.20%)
May 10, 2007 72.43 72.48 72.35 72.47 301,403 +0.12(+0.17%)
May 09, 2007 72.53 72.53 72.34 72.35 417,295 -0.09(-0.12%)
May 08, 2007 72.53 72.54 72.41 72.44 401,917 -0.08(-0.11%)
May 07, 2007 72.43 72.52 72.37 72.52 416,466 +0.07(+0.10%)
May 04, 2007 72.44 72.49 72.35 72.45 322,813 +0.09(+0.13%)
May 03, 2007 72.44 72.44 72.26 72.35 371,297 -0.08(-0.11%)
May 02, 2007 72.45 72.95 72.25 72.43 352,511 +0.02(+0.03%)
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.