US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 99.98 100.26 99.81 100.02 336,100 +0.15(+0.15%)
Sep 27, 2007 99.65 100.00 99.65 99.87 380,900 +0.17(+0.17%)
Sep 26, 2007 99.67 99.84 99.45 99.70 702,100 -0.10(-0.10%)
Sep 25, 2007 99.96 100.01 99.76 99.80 259,930 +0.08(+0.08%)
Sep 24, 2007 99.73 99.74 99.50 99.72 274,000 +0.01(+0.01%)
Sep 21, 2007 99.60 99.74 99.33 99.71 465,700 +0.29(+0.29%)
Sep 20, 2007 99.94 99.96 99.35 99.42 282,100 -0.71(-0.71%)
Sep 19, 2007 100.10 100.19 99.83 100.13 441,200 -0.02(-0.02%)
Sep 18, 2007 99.83 100.35 99.60 100.15 628,000 +0.21(+0.21%)
Sep 17, 2007 99.86 99.96 99.77 99.94 278,000 +0.04(+0.04%)
Sep 14, 2007 100.10 100.13 99.70 99.90 320,600 +0.07(+0.07%)
Sep 13, 2007 99.80 99.94 99.63 99.83 790,400 -0.29(-0.29%)
Sep 12, 2007 100.21 100.26 100.02 100.12 2,039,700 -0.14(-0.14%)
Sep 11, 2007 100.03 100.41 100.03 100.26 687,000 -0.18(-0.18%)
Sep 10, 2007 100.29 100.54 100.13 100.44 285,900 +0.24(+0.24%)
Sep 07, 2007 99.93 100.23 99.75 100.20 353,400 +0.62(+0.62%)
Sep 06, 2007 99.64 99.73 99.51 99.58 761,000 -0.02(-0.02%)
Sep 05, 2007 99.09 99.74 99.09 99.60 294,600 +0.32(+0.32%)
Sep 04, 2007 99.98 101.00 99.10 99.28 554,500 -0.54(-0.54%)
Aug 31, 2007 99.70 100.09 99.52 99.82 201,000 +0.06(+0.06%)
Aug 30, 2007 99.74 99.83 99.64 99.76 186,400 +0.21(+0.21%)
Aug 29, 2007 99.77 99.85 99.54 99.55 201,400 -0.20(-0.20%)
Aug 28, 2007 99.41 99.77 99.37 99.75 187,700 +0.40(+0.40%)
Aug 27, 2007 99.24 99.44 99.17 99.35 301,600 +0.30(+0.30%)
Aug 24, 2007 99.27 99.31 99.03 99.05 293,700 -0.25(-0.25%)
Aug 23, 2007 99.16 99.32 99.01 99.30 522,300 +0.12(+0.12%)
Aug 22, 2007 99.15 99.26 98.96 99.18 545,300 -0.08(-0.08%)
Aug 21, 2007 99.31 99.38 99.11 99.26 224,600 +0.42(+0.42%)
Aug 20, 2007 98.90 99.02 98.79 98.84 252,400 -0.05(-0.05%)
Aug 17, 2007 98.67 98.97 98.42 98.89 311,800 +0.22(+0.22%)
Aug 16, 2007 98.72 98.98 98.43 98.67 541,400 -0.06(-0.06%)
Aug 15, 2007 98.79 98.80 98.47 98.73 224,900 +0.13(+0.13%)
Aug 14, 2007 98.29 98.68 98.29 98.60 250,900 +0.27(+0.27%)
Aug 13, 2007 98.04 98.49 98.04 98.33 220,200 +0.21(+0.21%)
Aug 10, 2007 98.68 98.68 98.12 98.12 398,700 -0.34(-0.35%)
Aug 09, 2007 98.46 98.57 98.32 98.46 271,600 +0.04(+0.04%)
Aug 08, 2007 98.48 98.49 98.17 98.42 277,800 -0.06(-0.06%)
Aug 07, 2007 98.60 98.78 98.41 98.48 308,900 -0.07(-0.07%)
Aug 06, 2007 98.86 98.86 98.45 98.55 231,300 -0.01(-0.01%)
Aug 03, 2007 98.46 98.56 98.28 98.56 360,300 +0.28(+0.28%)
Aug 02, 2007 98.32 98.48 98.16 98.28 563,900 -0.05(-0.05%)
Aug 01, 2007 98.52 98.60 98.33 98.33 814,500 -0.66(-0.67%)
Jul 31, 2007 98.63 99.01 98.60 98.99 529,100 +0.31(+0.31%)
Jul 30, 2007 98.81 98.87 98.61 98.68 389,210 -0.05(-0.05%)
Jul 27, 2007 98.71 98.89 98.58 98.73 329,000 -0.10(-0.10%)
Jul 26, 2007 98.57 99.00 98.55 98.83 324,300 +0.35(+0.36%)
Jul 25, 2007 98.23 98.65 98.23 98.48 580,900 -0.06(-0.06%)
Jul 24, 2007 98.39 98.56 98.35 98.54 208,800 +0.20(+0.20%)
Jul 23, 2007 98.24 98.48 98.22 98.34 255,600 -0.06(-0.06%)
Jul 20, 2007 98.15 98.58 98.12 98.40 316,300 +0.23(+0.23%)
Jul 19, 2007 98.06 98.22 98.00 98.17 321,200 -0.00(-0.00%)
Jul 18, 2007 97.95 98.32 97.93 98.17 226,700 +0.19(+0.19%)
Jul 17, 2007 98.04 98.13 97.85 97.98 221,300 -0.12(-0.12%)
Jul 16, 2007 97.97 98.22 97.87 98.10 279,500 +0.20(+0.20%)
Jul 13, 2007 97.98 98.00 97.70 97.90 247,600 +0.12(+0.12%)
Jul 12, 2007 98.02 98.02 97.67 97.78 234,100 -0.10(-0.10%)
Jul 11, 2007 98.21 98.21 97.76 97.88 233,300 -0.22(-0.22%)
Jul 10, 2007 97.95 98.11 97.78 98.10 712,600 +0.40(+0.41%)
Jul 09, 2007 97.71 97.73 97.52 97.70 232,100 +0.19(+0.19%)
Jul 06, 2007 97.41 97.60 97.32 97.51 281,300 -0.17(-0.17%)
Jul 05, 2007 97.96 97.96 97.50 97.68 453,000 -0.41(-0.42%)
Jul 03, 2007 98.34 98.49 98.04 98.09 384,200 -0.11(-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.