US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 -0.55 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 72.20 72.41 72.08 72.23 465,399 +0.11(+0.15%)
Sep 27, 2007 71.96 72.22 71.96 72.12 527,434 +0.12(+0.17%)
Sep 26, 2007 71.98 72.10 71.82 72.00 972,201 -0.07(-0.10%)
Sep 25, 2007 72.19 72.22 72.04 72.07 359,926 +0.06(+0.08%)
Sep 24, 2007 72.02 72.03 71.86 72.02 379,409 +0.01(+0.01%)
Sep 21, 2007 71.93 72.03 71.73 72.01 644,857 +0.21(+0.29%)
Sep 20, 2007 72.17 72.19 71.75 71.80 390,625 -0.51(-0.71%)
Sep 19, 2007 72.29 72.35 72.09 72.31 610,932 -0.01(-0.02%)
Sep 18, 2007 72.09 72.47 71.93 72.33 869,594 +0.15(+0.21%)
Sep 17, 2007 72.12 72.19 72.05 72.17 384,948 +0.03(+0.04%)
Sep 14, 2007 72.29 72.31 72.00 72.15 443,936 +0.05(+0.07%)
Sep 13, 2007 72.07 72.17 71.95 72.09 1,094,471 -0.21(-0.29%)
Sep 12, 2007 72.37 72.41 72.23 72.30 2,824,383 -0.10(-0.14%)
Sep 11, 2007 72.24 72.51 72.24 72.41 951,292 -0.13(-0.18%)
Sep 10, 2007 72.43 72.61 72.31 72.54 395,887 +0.17(+0.24%)
Sep 07, 2007 72.17 72.38 72.04 72.36 489,354 +0.45(+0.62%)
Sep 06, 2007 71.96 72.02 71.86 71.91 1,053,760 -0.01(-0.02%)
Sep 05, 2007 71.56 72.03 71.56 71.93 407,934 +0.23(+0.32%)
Sep 04, 2007 72.20 72.94 71.57 71.70 767,819 -0.39(-0.54%)
Aug 31, 2007 72.00 72.28 71.87 72.09 278,325 +0.04(+0.06%)
Aug 30, 2007 72.03 72.09 71.96 72.04 258,109 +0.15(+0.21%)
Aug 29, 2007 72.05 72.11 71.89 71.89 278,879 -0.14(-0.20%)
Aug 28, 2007 71.79 72.05 71.76 72.04 259,909 +0.29(+0.40%)
Aug 27, 2007 71.67 71.81 71.62 71.75 417,627 +0.22(+0.30%)
Aug 24, 2007 71.69 71.72 71.52 71.53 406,687 -0.18(-0.25%)
Aug 23, 2007 71.61 71.73 71.50 71.71 723,231 +0.09(+0.12%)
Aug 22, 2007 71.60 71.68 71.47 71.63 755,079 -0.06(-0.08%)
Aug 21, 2007 71.72 71.77 71.57 71.68 311,004 +0.30(+0.42%)
Aug 20, 2007 71.42 71.51 71.34 71.38 349,499 -0.04(-0.05%)
Aug 17, 2007 71.26 71.47 71.08 71.42 431,751 +0.16(+0.22%)
Aug 16, 2007 71.29 71.48 71.08 71.26 749,679 -0.04(-0.06%)
Aug 15, 2007 71.34 71.35 71.11 71.30 311,420 +0.09(+0.13%)
Aug 14, 2007 70.98 71.26 70.98 71.21 347,422 +0.20(+0.27%)
Aug 13, 2007 70.80 71.13 70.80 71.01 304,912 +0.15(+0.21%)
Aug 10, 2007 71.26 71.26 70.86 70.86 552,082 -0.25(-0.35%)
Aug 09, 2007 71.11 71.18 71.00 71.11 376,085 +0.03(+0.04%)
Aug 08, 2007 71.12 71.13 70.90 71.08 384,671 -0.04(-0.06%)
Aug 07, 2007 71.21 71.34 71.07 71.12 427,735 -0.05(-0.07%)
Aug 06, 2007 71.39 71.39 71.10 71.17 320,282 -0.01(-0.01%)
Aug 03, 2007 71.10 71.18 70.98 71.18 498,909 +0.20(+0.28%)
Aug 02, 2007 71.00 71.12 70.89 70.98 780,835 -0.04(-0.05%)
Aug 01, 2007 71.15 71.21 71.01 71.01 1,127,842 -0.48(-0.67%)
Jul 31, 2007 71.23 71.50 71.21 71.49 732,647 +0.22(+0.31%)
Jul 30, 2007 71.36 71.40 71.21 71.26 538,941 -0.04(-0.05%)
Jul 27, 2007 71.29 71.42 71.19 71.30 455,568 -0.07(-0.10%)
Jul 26, 2007 71.18 71.50 71.17 71.37 449,059 +0.25(+0.36%)
Jul 25, 2007 70.94 71.24 70.94 71.12 804,375 -0.04(-0.06%)
Jul 24, 2007 71.05 71.18 71.03 71.16 289,126 +0.14(+0.20%)
Jul 23, 2007 70.95 71.12 70.93 71.02 353,930 -0.04(-0.06%)
Jul 20, 2007 70.88 71.19 70.86 71.06 437,982 +0.17(+0.23%)
Jul 19, 2007 70.82 70.93 70.77 70.90 444,767 -0.00(-0.00%)
Jul 18, 2007 70.74 71.00 70.72 70.90 313,912 +0.14(+0.19%)
Jul 17, 2007 70.80 70.87 70.66 70.76 306,435 -0.09(-0.12%)
Jul 16, 2007 70.75 70.93 70.68 70.85 387,025 +0.14(+0.20%)
Jul 13, 2007 70.76 70.77 70.56 70.70 342,853 +0.09(+0.12%)
Jul 12, 2007 70.79 70.79 70.53 70.61 324,159 -0.07(-0.10%)
Jul 11, 2007 70.92 70.92 70.60 70.69 323,051 -0.16(-0.22%)
Jul 10, 2007 70.74 70.85 70.61 70.85 986,741 +0.29(+0.41%)
Jul 09, 2007 70.56 70.58 70.43 70.56 321,390 +0.14(+0.19%)
Jul 06, 2007 70.35 70.48 70.28 70.42 389,517 -0.12(-0.17%)
Jul 05, 2007 70.74 70.74 70.41 70.54 627,271 -0.30(-0.42%)
Jul 03, 2007 71.02 71.13 70.80 70.84 532,003 -0.08(-0.11%)
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.