US Aggregate Bond Ishares Core ETF (NY: AGG )

101.65 -0.23 (-0.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 75.39 75.43 75.15 75.40 3,787,711 -0.03(-0.04%)
Sep 29, 2010 75.45 75.50 75.36 75.43 1,201,075 -0.06(-0.07%)
Sep 28, 2010 75.29 75.55 75.29 75.48 1,412,574 +0.18(+0.24%)
Sep 27, 2010 75.22 75.35 75.16 75.30 1,378,699 +0.26(+0.34%)
Sep 24, 2010 75.20 75.23 75.04 75.04 1,608,889 -0.28(-0.37%)
Sep 23, 2010 75.41 75.41 75.23 75.32 1,206,291 +0.08(+0.11%)
Sep 22, 2010 75.27 75.38 75.20 75.24 940,787 +0.02(+0.03%)
Sep 21, 2010 74.95 75.27 74.94 75.22 716,438 +0.32(+0.43%)
Sep 20, 2010 74.84 74.95 74.79 74.90 1,033,167 +0.03(+0.04%)
Sep 17, 2010 74.87 74.95 74.77 74.87 1,036,552 -0.03(-0.04%)
Sep 15, 2010 74.95 75.07 74.86 74.90 1,172,121 -0.14(-0.18%)
Sep 14, 2010 74.82 75.04 74.79 75.04 1,141,594 +0.27(+0.36%)
Sep 13, 2010 74.61 74.83 74.58 74.77 1,504,462 +0.17(+0.22%)
Sep 10, 2010 74.68 74.75 74.59 74.60 1,111,150 -0.16(-0.21%)
Sep 09, 2010 74.95 75.00 74.74 74.76 1,109,260 -0.36(-0.48%)
Sep 08, 2010 75.09 75.18 75.04 75.12 1,181,276 -0.06(-0.07%)
Sep 07, 2010 75.04 75.25 75.01 75.18 738,373 +0.22(+0.29%)
Sep 03, 2010 74.88 75.00 74.79 74.96 1,233,364 -0.17(-0.23%)
Sep 02, 2010 75.12 75.14 75.02 75.13 1,754,350 -0.10(-0.13%)
Sep 01, 2010 75.24 75.33 75.00 75.23 1,406,452 -0.16(-0.22%)
Aug 31, 2010 75.39 75.43 75.25 75.39 338 +0.06(+0.08%)
Aug 30, 2010 75.07 75.34 74.97 75.34 621,120 +0.51(+0.68%)
Aug 27, 2010 74.83 75.32 74.83 74.83 687,010 -0.42(-0.55%)
Aug 26, 2010 75.18 75.39 75.13 75.25 1,701,980 +0.10(+0.13%)
Aug 25, 2010 75.41 75.50 75.12 75.15 702,145 -0.17(-0.23%)
Aug 24, 2010 75.14 75.34 75.01 75.32 1,942 +0.30(+0.40%)
Aug 23, 2010 74.96 75.03 74.88 75.03 693,301 +0.08(+0.10%)
Aug 20, 2010 75.03 75.04 74.88 74.95 961,275 -0.10(-0.14%)
Aug 19, 2010 74.82 75.09 74.80 75.05 678,336 +0.24(+0.32%)
Aug 18, 2010 74.98 74.98 74.78 74.81 806,695 -0.08(-0.11%)
Aug 17, 2010 74.91 74.92 74.82 74.89 741,956 -0.09(-0.12%)
Aug 16, 2010 74.97 75.00 74.89 74.98 1,117,199 +0.25(+0.33%)
Aug 13, 2010 74.74 74.74 74.51 74.74 838,393 +0.17(+0.23%)
Aug 12, 2010 74.69 74.73 74.51 74.56 970,299 -0.12(-0.16%)
Aug 11, 2010 74.68 74.71 74.60 74.68 985,802 +0.07(+0.09%)
Aug 10, 2010 74.49 74.69 74.44 74.61 826,296 +0.12(+0.17%)
Aug 09, 2010 74.51 74.52 74.42 74.49 732,403 +0.00(+0.00%)
Aug 06, 2010 74.49 74.56 74.38 74.49 1,169,202 +0.15(+0.20%)
Aug 05, 2010 74.35 74.39 74.24 74.34 1,404,714 +0.09(+0.12%)
Aug 04, 2010 74.38 74.45 74.15 74.25 1,418,488 -0.13(-0.18%)
Aug 03, 2010 74.44 74.49 74.34 74.38 1,661,690 +0.05(+0.07%)
Aug 02, 2010 74.39 74.44 74.27 74.33 2,214,171 -0.10(-0.14%)
Jul 30, 2010 74.44 74.51 74.35 74.44 1,357,636 +0.12(+0.17%)
Jul 29, 2010 74.15 74.31 74.13 74.31 644,402 +0.07(+0.09%)
Jul 28, 2010 74.10 74.27 74.10 74.24 717,169 +0.14(+0.19%)
Jul 27, 2010 74.12 74.19 74.07 74.10 748,871 -0.03(-0.04%)
Jul 26, 2010 74.17 74.17 74.01 74.13 1,211,650 -0.01(-0.02%)
Jul 23, 2010 74.29 74.29 74.05 74.15 1,026,921 -0.13(-0.18%)
Jul 22, 2010 74.28 74.28 74.19 74.28 1,332,859 -0.07(-0.09%)
Jul 21, 2010 74.03 74.37 74.03 74.35 751,114 +0.32(+0.44%)
Jul 20, 2010 74.12 74.19 74.01 74.02 893,774 -0.06(-0.07%)
Jul 19, 2010 74.11 74.17 74.03 74.08 616,638 -0.07(-0.09%)
Jul 16, 2010 74.15 74.19 73.99 74.15 559,316 +0.23(+0.31%)
Jul 15, 2010 73.89 74.01 73.83 73.92 1,816,936 +0.10(+0.14%)
Jul 14, 2010 73.67 73.83 73.66 73.81 1,140,087 +0.25(+0.34%)
Jul 13, 2010 73.75 73.76 73.56 73.57 582,758 -0.19(-0.25%)
Jul 12, 2010 73.78 73.85 73.71 73.75 468,630 +0.08(+0.11%)
Jul 09, 2010 73.67 73.79 73.62 73.67 710,833 -0.11(-0.15%)
Jul 08, 2010 73.72 73.83 73.62 73.78 901,257 -0.01(-0.02%)
Jul 07, 2010 73.94 73.95 73.78 73.79 1,465,105 -0.10(-0.13%)
Jul 06, 2010 73.75 73.92 73.68 73.89 801,400 +0.23(+0.31%)
Jul 02, 2010 73.66 73.77 73.63 73.66 849,143 -0.10(-0.14%)
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.