US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD -0.20 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 100.22 100.35 100.08 100.09 414,300 -0.02(-0.02%)
Sep 28, 2006 100.29 100.29 100.08 100.11 155,400 -0.10(-0.10%)
Sep 27, 2006 100.40 100.53 100.21 100.21 430,400 -0.04(-0.04%)
Sep 26, 2006 100.35 100.38 100.21 100.25 340,200 -0.01(-0.01%)
Sep 25, 2006 100.26 100.42 100.22 100.26 177,400 +0.20(+0.20%)
Sep 22, 2006 100.13 100.24 100.05 100.06 271,000 +0.13(+0.13%)
Sep 21, 2006 99.69 100.03 99.50 99.93 259,500 +0.36(+0.36%)
Sep 20, 2006 99.69 99.75 99.51 99.57 215,500 +0.11(+0.11%)
Sep 19, 2006 99.47 99.57 99.40 99.46 133,100 +0.23(+0.23%)
Sep 18, 2006 99.09 99.25 98.86 99.23 237,400 -0.02(-0.02%)
Sep 15, 2006 99.45 99.45 99.25 99.25 122,500 -0.03(-0.03%)
Sep 14, 2006 99.39 99.46 99.26 99.28 172,400 -0.14(-0.14%)
Sep 13, 2006 99.49 99.53 99.32 99.42 130,600 +0.08(+0.08%)
Sep 12, 2006 99.17 99.37 99.09 99.34 126,600 +0.24(+0.24%)
Sep 11, 2006 99.26 99.30 99.06 99.10 190,800 -0.07(-0.07%)
Sep 08, 2006 99.27 99.33 99.17 99.17 120,300 +0.11(+0.11%)
Sep 07, 2006 99.05 99.24 98.96 99.06 272,900 -0.01(-0.01%)
Sep 06, 2006 99.01 99.12 98.94 99.07 142,200 +0.02(+0.02%)
Sep 05, 2006 99.20 99.29 99.04 99.05 137,500 -0.12(-0.12%)
Sep 01, 2006 99.15 99.29 99.06 99.17 125,000 -0.38(-0.38%)
Aug 31, 2006 99.49 99.72 99.46 99.55 169,100 +0.19(+0.19%)
Aug 30, 2006 99.31 99.45 99.31 99.36 146,500 +0.09(+0.09%)
Aug 29, 2006 99.26 99.30 99.05 99.27 134,600 +0.04(+0.04%)
Aug 28, 2006 99.22 99.40 99.18 99.23 294,200 -0.09(-0.09%)
Aug 25, 2006 99.32 99.44 99.22 99.32 173,600 +0.10(+0.10%)
Aug 24, 2006 99.36 99.37 99.22 99.22 199,600 -0.01(-0.01%)
Aug 23, 2006 99.20 99.30 99.06 99.23 157,100 +0.03(+0.03%)
Aug 22, 2006 99.21 99.30 99.13 99.20 432,000 -0.05(-0.05%)
Aug 21, 2006 99.19 99.26 99.07 99.25 350,500 +0.24(+0.24%)
Aug 18, 2006 99.12 99.16 98.99 99.01 449,000 +0.07(+0.07%)
Aug 17, 2006 99.14 99.14 98.91 98.94 143,100 +0.02(+0.02%)
Aug 16, 2006 99.05 99.05 98.90 98.92 188,300 +0.32(+0.32%)
Aug 15, 2006 98.66 98.74 98.53 98.60 269,400 +0.24(+0.24%)
Aug 14, 2006 98.42 98.44 98.24 98.36 195,300 -0.11(-0.11%)
Aug 11, 2006 98.52 98.52 98.39 98.47 109,500 -0.08(-0.08%)
Aug 10, 2006 98.69 98.70 98.35 98.55 143,700 -0.14(-0.14%)
Aug 09, 2006 98.45 98.71 98.45 98.69 131,700 +0.08(+0.08%)
Aug 08, 2006 98.59 98.77 98.51 98.61 137,300 +0.00(+0.00%)
Aug 07, 2006 98.62 98.67 98.51 98.61 209,400 +0.01(+0.01%)
Aug 04, 2006 98.55 98.71 98.55 98.60 136,000 +0.31(+0.32%)
Aug 03, 2006 98.39 98.44 98.15 98.29 330,100 +0.02(+0.02%)
Aug 02, 2006 98.34 98.43 98.20 98.27 127,400 +0.04(+0.04%)
Aug 01, 2006 98.18 98.25 97.91 98.23 195,000 -0.28(-0.28%)
Jul 31, 2006 98.50 98.61 98.44 98.51 491,100 -0.01(-0.01%)
Jul 28, 2006 98.53 98.59 98.36 98.52 105,400 +0.21(+0.21%)
Jul 27, 2006 98.29 98.40 98.05 98.31 135,700 +0.16(+0.16%)
Jul 26, 2006 98.06 98.33 97.95 98.15 117,200 +0.06(+0.06%)
Jul 25, 2006 98.16 98.16 97.93 98.09 86,500 -0.08(-0.08%)
Jul 24, 2006 98.08 98.21 98.05 98.17 172,500 +0.15(+0.15%)
Jul 21, 2006 98.26 98.28 98.01 98.02 139,800 -0.06(-0.06%)
Jul 20, 2006 97.84 98.16 97.81 98.08 91,500 +0.10(+0.10%)
Jul 19, 2006 97.47 97.98 97.41 97.98 129,100 +0.38(+0.39%)
Jul 18, 2006 97.58 97.70 97.47 97.60 223,900 -0.07(-0.07%)
Jul 17, 2006 97.79 97.83 97.65 97.67 187,300 -0.21(-0.21%)
Jul 14, 2006 97.80 97.89 97.63 97.88 738,700 +0.13(+0.13%)
Jul 13, 2006 97.53 97.80 97.53 97.75 499,200 +0.08(+0.08%)
Jul 12, 2006 97.50 97.67 97.40 97.67 173,100 +0.06(+0.06%)
Jul 11, 2006 97.60 97.70 97.46 97.61 204,000 +0.16(+0.16%)
Jul 10, 2006 97.48 97.54 97.36 97.45 92,600 +0.09(+0.09%)
Jul 07, 2006 97.13 97.54 97.11 97.36 427,600 +0.36(+0.37%)
Jul 06, 2006 97.09 97.09 96.87 97.00 137,000 -0.04(-0.04%)
Jul 05, 2006 97.22 97.22 96.71 97.04 260,100 -0.16(-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.