US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 69.79 69.79 69.21 69.44 1,017,764 -0.02(-0.03%)
Aug 28, 2008 69.48 69.59 69.36 69.46 540,465 +0.06(+0.09%)
Aug 27, 2008 69.32 69.53 69.19 69.40 485,130 +0.08(+0.12%)
Aug 26, 2008 69.28 69.43 69.23 69.32 920,312 -0.08(-0.12%)
Aug 25, 2008 69.45 69.45 69.29 69.40 388,572 +0.21(+0.31%)
Aug 22, 2008 69.05 69.21 69.00 69.19 722,241 -0.08(-0.11%)
Aug 21, 2008 69.23 69.32 69.08 69.26 524,907 +0.01(+0.02%)
Aug 20, 2008 69.24 69.42 69.11 69.25 402,405 +0.11(+0.16%)
Aug 19, 2008 69.19 69.19 68.99 69.14 412,588 -0.06(-0.08%)
Aug 18, 2008 69.08 69.21 69.01 69.19 763,893 +0.12(+0.17%)
Aug 15, 2008 69.08 69.09 68.92 69.08 0 +0.20(+0.29%)
Aug 14, 2008 68.84 68.92 68.71 68.88 606,269 +0.17(+0.24%)
Aug 13, 2008 68.83 68.91 68.59 68.71 436,601 -0.12(-0.17%)
Aug 12, 2008 68.71 68.84 68.68 68.83 569,609 +0.29(+0.42%)
Aug 11, 2008 68.59 68.80 68.48 68.54 668,422 -0.17(-0.25%)
Aug 08, 2008 68.79 68.87 68.66 68.71 521,704 -0.10(-0.15%)
Aug 07, 2008 68.54 68.85 68.45 68.81 567,656 +0.36(+0.52%)
Aug 06, 2008 68.54 68.54 68.22 68.45 671,634 -0.08(-0.11%)
Aug 05, 2008 68.79 68.79 68.52 68.53 710,187 -0.12(-0.17%)
Aug 04, 2008 68.79 68.94 68.63 68.65 568,142 -0.20(-0.29%)
Aug 01, 2008 69.05 69.05 68.68 68.85 480,879 -0.36(-0.52%)
Jul 31, 2008 69.18 69.37 69.00 69.21 811,793 +0.35(+0.51%)
Jul 30, 2008 68.83 68.91 68.56 68.85 585,837 +0.08(+0.11%)
Jul 29, 2008 68.78 68.85 68.61 68.78 405,067 -0.08(-0.12%)
Jul 28, 2008 68.89 68.93 68.72 68.86 665,220 +0.31(+0.45%)
Jul 25, 2008 68.79 68.80 68.45 68.55 572,058 -0.35(-0.51%)
Jul 24, 2008 68.52 68.93 68.48 68.90 464,530 +0.48(+0.70%)
Jul 23, 2008 68.37 68.44 68.25 68.43 588,607 +0.08(+0.12%)
Jul 22, 2008 68.52 68.54 68.25 68.34 439,372 -0.15(-0.22%)
Jul 21, 2008 68.46 68.58 68.32 68.50 474,138 +0.28(+0.40%)
Jul 18, 2008 68.47 68.70 68.22 68.22 635,990 -0.40(-0.58%)
Jul 17, 2008 68.92 68.99 68.50 68.62 730,224 -0.30(-0.44%)
Jul 16, 2008 69.27 69.28 68.92 68.92 707,026 -0.53(-0.76%)
Jul 15, 2008 69.36 69.60 69.34 69.45 628,795 +0.27(+0.39%)
Jul 14, 2008 69.08 69.50 69.08 69.19 530,898 +0.10(+0.15%)
Jul 11, 2008 69.65 69.65 69.02 69.08 693,796 -0.39(-0.57%)
Jul 10, 2008 69.45 69.53 69.23 69.47 837,321 +0.06(+0.09%)
Jul 09, 2008 69.27 69.47 69.11 69.41 568,747 +0.27(+0.39%)
Jul 08, 2008 68.92 69.20 68.81 69.14 474,820 +0.27(+0.39%)
Jul 07, 2008 68.64 68.99 68.47 68.87 874,957 +0.24(+0.35%)
Jul 04, 2008 68.83 68.90 68.62 68.63 408,021 +0.00(+0.00%)
Jul 03, 2008 68.83 68.90 68.62 68.63 408,021 +0.02(+0.03%)
Jul 02, 2008 68.93 68.95 68.61 68.61 1,178,692 -0.08(-0.12%)
Jul 01, 2008 69.35 69.35 68.70 68.70 1,239,758 -0.50(-0.73%)
Jun 30, 2008 69.38 69.45 69.17 69.20 927,851 +0.03(+0.05%)
Jun 27, 2008 68.92 69.29 68.92 69.16 675,971 +0.17(+0.24%)
Jun 26, 2008 69.10 69.18 68.92 69.00 783,634 +0.09(+0.13%)
Jun 25, 2008 68.95 68.96 68.50 68.91 706,727 +0.03(+0.05%)
Jun 24, 2008 68.88 68.97 68.72 68.88 746,108 +0.14(+0.20%)
Jun 23, 2008 68.88 68.91 68.65 68.74 748,002 -0.09(-0.14%)
Jun 20, 2008 69.00 69.01 68.76 68.83 607,905 +0.21(+0.31%)
Jun 19, 2008 68.86 68.92 68.62 68.62 632,364 -0.35(-0.51%)
Jun 18, 2008 68.83 68.99 68.74 68.97 501,725 +0.29(+0.42%)
Jun 17, 2008 68.72 68.73 68.55 68.68 590,693 +0.23(+0.34%)
Jun 16, 2008 68.63 68.65 68.37 68.45 667,956 +0.08(+0.11%)
Jun 13, 2008 68.63 68.83 68.37 68.37 1,159,256 -0.17(-0.25%)
Jun 12, 2008 68.85 68.86 68.51 68.54 745,249 -0.43(-0.62%)
Jun 11, 2008 69.05 69.22 68.86 68.97 737,905 +0.09(+0.13%)
Jun 10, 2008 68.99 69.19 68.82 68.88 808,370 -0.37(-0.53%)
Jun 09, 2008 69.27 69.43 69.17 69.25 805,953 -0.35(-0.51%)
Jun 06, 2008 69.55 69.65 69.41 69.60 630,816 +0.39(+0.56%)
Jun 05, 2008 69.28 69.41 69.16 69.21 548,330 -0.26(-0.37%)
Jun 04, 2008 69.81 69.82 69.36 69.47 567,118 -0.25(-0.36%)
Jun 03, 2008 69.39 69.74 69.27 69.72 690,876 +0.13(+0.19%)
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.