US Aggregate Bond Ishares Core ETF (NY: AGG )

115.09 USD +0.04 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 104.65 104.92 104.64 104.92 818,790 +0.19(+0.18%)
Sep 29, 2009 104.67 104.85 104.53 104.73 937,676 -0.04(-0.04%)
Sep 28, 2009 104.73 104.83 104.59 104.77 610,396 -0.02(-0.02%)
Sep 25, 2009 104.56 104.79 104.50 104.79 512,079 +0.31(+0.30%)
Sep 24, 2009 104.39 104.59 104.33 104.48 459,110 +0.13(+0.12%)
Sep 23, 2009 104.14 104.39 104.00 104.35 616,615 +0.26(+0.25%)
Sep 22, 2009 104.03 104.32 104.03 104.09 566,986 -0.07(-0.07%)
Sep 21, 2009 104.20 104.39 104.09 104.16 433,586 -0.08(-0.08%)
Sep 18, 2009 104.25 104.39 104.12 104.24 470,212 -0.26(-0.25%)
Sep 17, 2009 104.07 104.50 103.99 104.50 468,395 +0.57(+0.55%)
Sep 16, 2009 104.11 104.14 103.89 103.93 594,549 -0.00(-0.00%)
Sep 15, 2009 103.96 104.16 103.90 103.93 471,586 -0.16(-0.15%)
Sep 14, 2009 104.00 104.38 104.00 104.09 375,381 -0.15(-0.14%)
Sep 11, 2009 104.31 104.47 104.14 104.24 447,437 -0.01(-0.01%)
Sep 10, 2009 103.87 104.34 103.72 104.25 567,119 +0.53(+0.51%)
Sep 09, 2009 103.48 103.79 103.41 103.72 605,708 +0.20(+0.19%)
Sep 08, 2009 103.55 103.79 103.52 103.52 473,426 -0.15(-0.14%)
Sep 04, 2009 103.85 103.96 103.59 103.67 542,294 -0.20(-0.19%)
Sep 03, 2009 103.83 104.03 103.66 103.87 750,862 -0.19(-0.18%)
Sep 02, 2009 103.66 104.18 103.51 104.06 843,119 +0.55(+0.53%)
Sep 01, 2009 103.56 103.81 103.36 103.51 816,118 -0.51(-0.49%)
Aug 31, 2009 103.75 104.02 103.70 104.02 809,510 +0.43(+0.42%)
Aug 28, 2009 103.49 103.87 103.43 103.59 503,564 -0.07(-0.07%)
Aug 27, 2009 103.50 103.73 103.42 103.66 487,272 -0.08(-0.08%)
Aug 26, 2009 103.68 103.84 103.61 103.74 692,323 +0.15(+0.14%)
Aug 25, 2009 103.22 103.70 103.22 103.59 477,379 +0.17(+0.16%)
Aug 24, 2009 103.10 103.56 102.95 103.42 434,359 +0.42(+0.41%)
Aug 21, 2009 103.63 103.66 103.00 103.00 504,878 -0.60(-0.58%)
Aug 20, 2009 103.52 103.61 100.22 103.60 596,566 +0.17(+0.16%)
Aug 19, 2009 103.33 103.60 103.21 103.43 486,879 +0.21(+0.20%)
Aug 18, 2009 103.42 103.55 103.22 103.22 442,343 -0.17(-0.16%)
Aug 17, 2009 103.33 103.59 103.04 103.39 631,252 +0.26(+0.25%)
Aug 14, 2009 103.17 103.44 103.02 103.13 453,529 +0.18(+0.17%)
Aug 13, 2009 102.76 103.17 102.62 102.95 523,672 +0.26(+0.25%)
Aug 12, 2009 102.78 102.82 102.32 102.69 672,038 -0.05(-0.05%)
Aug 11, 2009 102.63 102.75 102.44 102.74 741,364 +0.36(+0.35%)
Aug 10, 2009 102.04 102.43 101.66 102.38 920,607 +0.79(+0.78%)
Aug 07, 2009 101.71 102.09 101.36 101.59 1,076,896 -0.61(-0.60%)
Aug 06, 2009 102.20 102.35 102.03 102.20 564,282 +0.05(+0.05%)
Aug 05, 2009 102.33 102.33 102.00 102.15 608,162 -0.09(-0.09%)
Aug 04, 2009 102.79 102.86 102.14 102.24 629,623 -0.25(-0.24%)
Aug 03, 2009 102.78 102.79 102.31 102.49 716,602 -0.61(-0.59%)
Jul 31, 2009 102.95 103.33 102.75 103.10 1,058,816 +0.52(+0.51%)
Jul 30, 2009 102.28 102.70 102.21 102.58 1,108,607 +0.13(+0.13%)
Jul 29, 2009 102.56 102.68 102.16 102.45 451,361 +0.18(+0.18%)
Jul 28, 2009 102.01 102.53 102.01 102.27 674,501 -0.05(-0.05%)
Jul 27, 2009 102.02 102.37 101.85 102.32 883,338 -0.07(-0.07%)
Jul 24, 2009 102.20 102.55 102.11 102.39 891 +0.00(+0.00%)
Jul 23, 2009 102.74 102.74 102.24 102.39 564,432 -0.26(-0.25%)
Jul 22, 2009 102.89 102.96 102.53 102.65 450,507 -0.35(-0.34%)
Jul 21, 2009 102.09 103.01 102.09 103.00 812,645 +0.71(+0.69%)
Jul 20, 2009 102.01 102.49 101.97 102.29 675,313 +0.12(+0.12%)
Jul 17, 2009 102.01 102.27 101.98 102.17 437,206 +0.00(+0.00%)
Jul 16, 2009 102.01 102.36 102.01 102.17 410,709 +0.32(+0.31%)
Jul 15, 2009 102.21 102.39 101.85 101.85 849,541 -0.67(-0.65%)
Jul 14, 2009 102.60 102.77 102.41 102.52 529,657 -0.31(-0.30%)
Jul 13, 2009 102.97 103.09 102.77 102.83 397,753 -0.05(-0.05%)
Jul 10, 2009 102.72 103.00 102.63 102.88 504,582 +0.35(+0.34%)
Jul 09, 2009 102.46 102.69 102.31 102.53 600,023 -0.29(-0.28%)
Jul 08, 2009 102.23 102.82 102.23 102.82 789,989 +0.56(+0.55%)
Jul 07, 2009 101.99 102.30 101.97 102.26 518,524 +0.33(+0.32%)
Jul 06, 2009 101.89 102.10 101.85 101.93 436,553 -0.08(-0.08%)
Jul 02, 2009 101.75 102.16 101.75 102.01 532,916 +0.24(+0.24%)
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.