US Aggregate Bond Ishares Core ETF (NY: AGG )

99.82 -0.97 (-0.96%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 72.38 72.47 72.28 72.28 573,683 -0.01(-0.02%)
Sep 28, 2006 72.43 72.43 72.28 72.30 215,183 -0.07(-0.10%)
Sep 27, 2006 72.51 72.60 72.37 72.37 595,977 -0.03(-0.04%)
Sep 26, 2006 72.47 72.49 72.37 72.40 471,076 -0.01(-0.01%)
Sep 25, 2006 72.41 72.52 72.38 72.41 245,646 +0.14(+0.20%)
Sep 22, 2006 72.31 72.39 72.25 72.26 375,255 +0.09(+0.13%)
Sep 21, 2006 71.99 72.24 71.86 72.17 359,331 +0.26(+0.36%)
Sep 20, 2006 71.99 72.03 71.86 71.91 298,404 +0.08(+0.11%)
Sep 19, 2006 71.83 71.91 71.78 71.83 184,304 +0.17(+0.23%)
Sep 18, 2006 71.56 71.68 71.39 71.66 328,729 -0.01(-0.02%)
Sep 15, 2006 71.82 71.82 71.68 71.68 169,626 -0.02(-0.03%)
Sep 14, 2006 71.78 71.83 71.68 71.70 238,723 -0.10(-0.14%)
Sep 13, 2006 71.85 71.88 71.73 71.80 180,842 +0.06(+0.08%)
Sep 12, 2006 71.62 71.76 71.56 71.74 175,303 +0.17(+0.24%)
Sep 11, 2006 71.68 71.71 71.54 71.57 264,201 -0.05(-0.07%)
Sep 08, 2006 71.69 71.73 71.62 71.62 166,580 +0.08(+0.11%)
Sep 07, 2006 71.53 71.67 71.47 71.54 377,886 -0.01(-0.01%)
Sep 06, 2006 71.50 71.58 71.45 71.55 196,905 +0.01(+0.02%)
Sep 05, 2006 71.64 71.70 71.52 71.53 190,396 -0.09(-0.12%)
Sep 01, 2006 71.60 71.70 71.54 71.62 173,088 -0.27(-0.38%)
Aug 31, 2006 71.85 72.02 71.83 71.89 234,153 +0.14(+0.19%)
Aug 30, 2006 71.72 71.82 71.72 71.76 202,859 +0.07(+0.09%)
Aug 29, 2006 71.68 71.71 71.53 71.69 186,381 +0.03(+0.04%)
Aug 28, 2006 71.65 71.78 71.63 71.66 407,380 -0.06(-0.09%)
Aug 25, 2006 71.73 71.81 71.65 71.73 240,384 +0.07(+0.10%)
Aug 24, 2006 71.76 71.76 71.65 71.65 276,387 -0.01(-0.01%)
Aug 23, 2006 71.64 71.71 71.54 71.66 217,537 +0.02(+0.03%)
Aug 22, 2006 71.65 71.71 71.59 71.64 598,192 -0.04(-0.05%)
Aug 21, 2006 71.63 71.68 71.55 71.68 485,339 +0.17(+0.24%)
Aug 18, 2006 71.58 71.61 71.49 71.50 621,732 +0.05(+0.07%)
Aug 17, 2006 71.60 71.60 71.43 71.45 198,151 +0.01(+0.02%)
Aug 16, 2006 71.53 71.53 71.42 71.44 260,740 +0.23(+0.32%)
Aug 15, 2006 71.25 71.31 71.16 71.21 373,039 +0.17(+0.24%)
Aug 14, 2006 71.08 71.09 70.95 71.03 270,432 -0.08(-0.11%)
Aug 11, 2006 71.15 71.15 71.05 71.11 151,625 -0.06(-0.08%)
Aug 10, 2006 71.27 71.28 71.03 71.17 198,982 -0.10(-0.14%)
Aug 09, 2006 71.10 71.29 71.10 71.27 182,365 +0.06(+0.08%)
Aug 08, 2006 71.20 71.33 71.14 71.21 190,120 +0.00(+0.00%)
Aug 07, 2006 71.22 71.26 71.14 71.21 289,957 +0.01(+0.01%)
Aug 04, 2006 71.17 71.29 71.17 71.21 188,319 +0.22(+0.32%)
Aug 03, 2006 71.05 71.09 70.88 70.98 457,091 +0.01(+0.02%)
Aug 02, 2006 71.02 71.08 70.92 70.97 176,411 +0.03(+0.04%)
Aug 01, 2006 70.90 70.95 70.71 70.94 270,017 -0.20(-0.28%)
Jul 31, 2006 71.13 71.21 71.09 71.14 680,028 -0.01(-0.01%)
Jul 28, 2006 71.16 71.20 71.03 71.15 145,947 +0.15(+0.21%)
Jul 27, 2006 70.98 71.06 70.81 71.00 187,904 +0.12(+0.16%)
Jul 26, 2006 70.82 71.01 70.74 70.88 162,287 +0.04(+0.06%)
Jul 25, 2006 70.89 70.89 70.72 70.84 119,777 -0.06(-0.08%)
Jul 24, 2006 70.83 70.92 70.81 70.90 238,861 +0.11(+0.15%)
Jul 21, 2006 70.96 70.98 70.78 70.79 193,581 -0.04(-0.06%)
Jul 20, 2006 70.66 70.89 70.64 70.83 126,700 +0.07(+0.10%)
Jul 19, 2006 70.39 70.76 70.35 70.76 178,765 +0.27(+0.39%)
Jul 18, 2006 70.47 70.56 70.39 70.48 310,035 -0.05(-0.07%)
Jul 17, 2006 70.62 70.65 70.52 70.53 259,355 -0.15(-0.21%)
Jul 14, 2006 70.63 70.69 70.51 70.69 1,022,881 +0.09(+0.13%)
Jul 13, 2006 70.43 70.63 70.43 70.59 691,244 +0.06(+0.08%)
Jul 12, 2006 70.41 70.53 70.34 70.53 239,692 +0.04(+0.06%)
Jul 11, 2006 70.48 70.56 70.38 70.49 282,479 +0.12(+0.16%)
Jul 10, 2006 70.40 70.44 70.31 70.38 128,223 +0.06(+0.09%)
Jul 07, 2006 70.14 70.44 70.13 70.31 592,100 +0.26(+0.37%)
Jul 06, 2006 70.12 70.12 69.96 70.05 189,704 -0.03(-0.04%)
Jul 05, 2006 70.21 70.21 69.84 70.08 360,161 -0.12(-0.16%)
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.