US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 75.39 75.43 75.25 75.40 338 +0.06(+0.08%)
Aug 30, 2010 75.08 75.34 74.97 75.34 621,111 +0.51(+0.68%)
Aug 27, 2010 74.83 75.32 74.83 74.83 687,000 -0.42(-0.55%)
Aug 26, 2010 75.18 75.39 75.13 75.25 1,701,956 +0.10(+0.13%)
Aug 25, 2010 75.41 75.50 75.13 75.15 702,135 -0.17(-0.23%)
Aug 24, 2010 75.14 75.34 75.01 75.33 1,941 +0.30(+0.40%)
Aug 23, 2010 74.96 75.03 74.88 75.03 693,292 +0.08(+0.10%)
Aug 20, 2010 75.03 75.04 74.88 74.95 961,261 -0.10(-0.14%)
Aug 19, 2010 74.82 75.09 74.80 75.06 678,326 +0.24(+0.32%)
Aug 18, 2010 74.98 74.98 74.78 74.81 806,683 -0.08(-0.11%)
Aug 17, 2010 74.91 74.92 74.82 74.90 741,946 -0.09(-0.12%)
Aug 16, 2010 74.97 75.00 74.89 74.99 1,117,183 +0.25(+0.33%)
Aug 13, 2010 74.74 74.74 74.52 74.74 838,381 +0.17(+0.23%)
Aug 12, 2010 74.70 74.73 74.52 74.56 970,285 -0.12(-0.16%)
Aug 11, 2010 74.68 74.71 74.60 74.68 985,788 +0.07(+0.09%)
Aug 10, 2010 74.49 74.69 74.44 74.61 826,284 +0.12(+0.17%)
Aug 09, 2010 74.51 74.52 74.42 74.49 732,393 +0.00(+0.00%)
Aug 06, 2010 74.49 74.56 74.38 74.49 1,169,185 +0.15(+0.20%)
Aug 05, 2010 74.35 74.39 74.25 74.34 1,404,694 +0.09(+0.12%)
Aug 04, 2010 74.38 74.45 74.16 74.25 1,418,468 -0.13(-0.18%)
Aug 03, 2010 74.44 74.49 74.34 74.38 1,661,667 +0.05(+0.07%)
Aug 02, 2010 74.39 74.44 74.27 74.34 2,214,139 -0.10(-0.14%)
Jul 30, 2010 74.44 74.51 74.35 74.44 1,357,617 +0.12(+0.17%)
Jul 29, 2010 74.15 74.31 74.13 74.31 644,393 +0.07(+0.09%)
Jul 28, 2010 74.11 74.27 74.10 74.24 717,159 +0.14(+0.19%)
Jul 27, 2010 74.12 74.19 74.07 74.11 748,861 -0.03(-0.04%)
Jul 26, 2010 74.17 74.17 74.02 74.13 1,211,633 -0.01(-0.02%)
Jul 23, 2010 74.29 74.29 74.05 74.15 1,026,907 -0.13(-0.18%)
Jul 22, 2010 74.28 74.28 74.19 74.28 1,332,840 -0.07(-0.09%)
Jul 21, 2010 74.03 74.37 74.03 74.35 751,104 +0.32(+0.44%)
Jul 20, 2010 74.13 74.19 74.02 74.02 893,761 -0.06(-0.07%)
Jul 19, 2010 74.11 74.17 74.03 74.08 616,629 -0.07(-0.09%)
Jul 16, 2010 74.15 74.19 73.99 74.15 559,308 +0.23(+0.31%)
Jul 15, 2010 73.89 74.01 73.83 73.92 1,816,911 +0.10(+0.14%)
Jul 14, 2010 73.67 73.84 73.66 73.82 1,140,071 +0.25(+0.34%)
Jul 13, 2010 73.75 73.76 73.56 73.57 582,750 -0.19(-0.25%)
Jul 12, 2010 73.78 73.85 73.71 73.75 468,624 +0.08(+0.11%)
Jul 09, 2010 73.67 73.79 73.62 73.67 710,823 -0.11(-0.15%)
Jul 08, 2010 73.73 73.84 73.62 73.78 901,245 -0.01(-0.02%)
Jul 07, 2010 73.94 73.95 73.78 73.79 1,465,084 -0.10(-0.13%)
Jul 06, 2010 73.75 73.92 73.68 73.89 801,389 +0.23(+0.31%)
Jul 02, 2010 73.66 73.77 73.63 73.66 849,131 -0.10(-0.14%)
Jul 01, 2010 73.86 73.93 73.70 73.77 1,079,116 -0.04(-0.05%)
Jun 30, 2010 73.85 73.87 73.66 73.81 1,526,963 +0.01(+0.01%)
Jun 29, 2010 73.75 73.81 73.62 73.80 681,453 +0.36(+0.49%)
Jun 25, 2010 73.44 73.49 73.27 73.44 746,533 +0.10(+0.14%)
Jun 24, 2010 73.50 73.55 73.28 73.34 1,180,324 -0.06(-0.08%)
Jun 23, 2010 73.19 73.45 73.19 73.40 485,518 +0.19(+0.25%)
Jun 22, 2010 73.14 73.26 73.03 73.21 813,876 +0.08(+0.10%)
Jun 21, 2010 72.92 73.14 72.82 73.14 1,011,402 +0.16(+0.22%)
Jun 18, 2010 72.98 73.18 72.97 72.98 921,282 -0.12(-0.16%)
Jun 17, 2010 72.91 73.19 72.91 73.10 1,127,735 +0.17(+0.24%)
Jun 16, 2010 72.75 72.94 72.75 72.92 950,495 +0.11(+0.15%)
Jun 15, 2010 72.85 72.91 72.70 72.81 1,282,790 +0.00(+0.00%)
Jun 14, 2010 72.70 72.81 72.57 72.81 872,139 +0.10(+0.14%)
Jun 11, 2010 72.70 72.87 72.65 72.71 642,189 +0.04(+0.06%)
Jun 10, 2010 72.78 72.83 72.64 72.67 225 -0.22(-0.30%)
Jun 09, 2010 72.81 72.92 72.72 72.89 783,187 +0.04(+0.06%)
Jun 08, 2010 72.92 72.97 72.85 72.85 924,702 -0.08(-0.11%)
Jun 07, 2010 72.65 72.94 72.65 72.93 606,024 +0.21(+0.29%)
Jun 04, 2010 72.72 72.82 72.61 72.72 1,983,991 +0.19(+0.26%)
Jun 03, 2010 72.48 72.61 72.42 72.53 1,789,177 -0.03(-0.05%)
Jun 02, 2010 72.66 72.69 72.56 72.57 1,804,201 -0.08(-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.