US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.04 64.12 63.95 63.95 648,386 -0.01(-0.02%)
Sep 28, 2006 64.08 64.08 63.95 63.97 243,203 -0.06(-0.10%)
Sep 27, 2006 64.15 64.24 64.03 64.03 673,583 -0.03(-0.04%)
Sep 26, 2006 64.12 64.14 64.03 64.06 532,418 -0.01(-0.01%)
Sep 25, 2006 64.06 64.17 64.04 64.06 277,634 +0.13(+0.20%)
Sep 22, 2006 63.98 64.05 63.93 63.94 424,119 +0.08(+0.13%)
Sep 21, 2006 63.70 63.92 63.58 63.85 406,121 +0.23(+0.36%)
Sep 20, 2006 63.70 63.73 63.58 63.62 337,261 +0.07(+0.11%)
Sep 19, 2006 63.56 63.62 63.51 63.55 208,303 +0.15(+0.23%)
Sep 18, 2006 63.32 63.42 63.17 63.41 371,535 -0.01(-0.02%)
Sep 15, 2006 63.55 63.55 63.42 63.42 191,714 -0.02(-0.03%)
Sep 14, 2006 63.51 63.55 63.42 63.44 269,808 -0.09(-0.14%)
Sep 13, 2006 63.57 63.60 63.46 63.53 204,391 +0.05(+0.08%)
Sep 12, 2006 63.37 63.49 63.32 63.48 198,131 +0.15(+0.24%)
Sep 11, 2006 63.42 63.45 63.30 63.32 298,605 -0.04(-0.07%)
Sep 08, 2006 63.43 63.47 63.37 63.37 188,271 +0.07(+0.11%)
Sep 07, 2006 63.29 63.41 63.23 63.30 427,093 -0.01(-0.01%)
Sep 06, 2006 63.26 63.33 63.22 63.30 222,545 +0.01(+0.02%)
Sep 05, 2006 63.39 63.44 63.28 63.29 215,189 -0.08(-0.12%)
Sep 01, 2006 63.35 63.44 63.30 63.37 195,627 -0.24(-0.38%)
Aug 31, 2006 63.57 63.72 63.55 63.61 264,644 +0.12(+0.19%)
Aug 30, 2006 63.46 63.55 63.46 63.49 229,275 +0.06(+0.09%)
Aug 29, 2006 63.42 63.45 63.29 63.43 210,651 +0.03(+0.04%)
Aug 28, 2006 63.40 63.51 63.37 63.41 460,428 -0.06(-0.09%)
Aug 25, 2006 63.46 63.54 63.40 63.46 271,686 +0.06(+0.10%)
Aug 24, 2006 63.49 63.49 63.40 63.40 312,377 -0.01(-0.01%)
Aug 23, 2006 63.39 63.45 63.30 63.41 245,864 +0.02(+0.03%)
Aug 22, 2006 63.39 63.45 63.34 63.39 676,087 -0.03(-0.05%)
Aug 21, 2006 63.38 63.42 63.30 63.42 548,538 +0.15(+0.24%)
Aug 18, 2006 63.33 63.36 63.25 63.26 702,692 +0.04(+0.07%)
Aug 17, 2006 63.35 63.35 63.20 63.22 223,953 +0.01(+0.02%)
Aug 16, 2006 63.29 63.29 63.19 63.21 294,692 +0.20(+0.32%)
Aug 15, 2006 63.04 63.09 62.96 63.00 421,615 +0.15(+0.24%)
Aug 14, 2006 62.89 62.90 62.77 62.85 305,647 -0.07(-0.11%)
Aug 11, 2006 62.95 62.95 62.87 62.92 171,369 -0.05(-0.08%)
Aug 10, 2006 63.06 63.07 62.84 62.97 224,892 -0.09(-0.14%)
Aug 09, 2006 62.91 63.07 62.91 63.06 206,112 +0.05(+0.08%)
Aug 08, 2006 63.00 63.11 62.95 63.01 214,876 +0.00(+0.00%)
Aug 07, 2006 63.02 63.05 62.95 63.01 327,714 +0.01(+0.01%)
Aug 04, 2006 62.97 63.07 62.97 63.00 212,842 +0.20(+0.32%)
Aug 03, 2006 62.87 62.90 62.72 62.80 516,612 +0.01(+0.02%)
Aug 02, 2006 62.84 62.89 62.75 62.79 199,383 +0.03(+0.04%)
Aug 01, 2006 62.73 62.78 62.56 62.77 305,178 -0.18(-0.28%)
Jul 31, 2006 62.94 63.01 62.90 62.95 768,579 -0.01(-0.01%)
Jul 28, 2006 62.96 63.00 62.85 62.95 164,952 +0.13(+0.21%)
Jul 27, 2006 62.80 62.87 62.65 62.82 212,372 +0.10(+0.16%)
Jul 26, 2006 62.66 62.83 62.59 62.72 183,420 +0.04(+0.06%)
Jul 25, 2006 62.72 62.72 62.57 62.68 135,373 -0.05(-0.08%)
Jul 24, 2006 62.67 62.75 62.65 62.73 269,965 +0.10(+0.15%)
Jul 21, 2006 62.79 62.80 62.63 62.63 218,789 -0.04(-0.06%)
Jul 20, 2006 62.52 62.72 62.50 62.67 143,199 +0.06(+0.10%)
Jul 19, 2006 62.28 62.61 62.24 62.61 202,043 +0.24(+0.39%)
Jul 18, 2006 62.35 62.43 62.28 62.36 350,407 -0.04(-0.07%)
Jul 17, 2006 62.48 62.51 62.40 62.41 293,127 -0.13(-0.21%)
Jul 14, 2006 62.49 62.55 62.38 62.54 1,156,078 +0.08(+0.13%)
Jul 13, 2006 62.32 62.49 62.32 62.46 781,256 +0.05(+0.08%)
Jul 12, 2006 62.30 62.41 62.24 62.41 270,904 +0.04(+0.06%)
Jul 11, 2006 62.36 62.43 62.27 62.37 319,263 +0.10(+0.16%)
Jul 10, 2006 62.29 62.33 62.21 62.27 144,920 +0.06(+0.09%)
Jul 07, 2006 62.06 62.33 62.05 62.21 669,201 +0.23(+0.37%)
Jul 06, 2006 62.04 62.04 61.90 61.98 214,407 -0.03(-0.04%)
Jul 05, 2006 62.12 62.12 61.79 62.01 407,060 -0.10(-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.