Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
101.44
-0.04 (-0.04%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2008
63.03
63.69
62.24
63.24
1,021,579
+0.21(+0.34%)
Sep 29, 2008
63.22
63.65
62.22
63.03
1,171,447
-0.29(-0.46%)
Sep 26, 2008
63.29
63.70
62.96
63.32
0
-0.32(-0.50%)
Sep 25, 2008
63.83
63.83
63.25
63.64
987,029
-0.12(-0.18%)
Sep 24, 2008
63.51
63.80
63.35
63.76
3,696,882
+0.08(+0.12%)
Sep 23, 2008
63.71
63.89
63.51
63.68
678,810
-0.10(-0.15%)
Sep 22, 2008
64.07
64.61
63.51
63.78
2,680,448
-1.01(-1.56%)
Sep 19, 2008
64.15
65.10
64.00
64.79
0
+0.23(+0.36%)
Sep 18, 2008
64.47
64.91
64.31
64.56
1,496,326
-0.12(-0.19%)
Sep 17, 2008
64.64
64.96
64.53
64.68
1,103,537
+0.16(+0.25%)
Sep 16, 2008
65.44
65.48
64.52
64.52
1,053,769
-0.66(-1.01%)
Sep 15, 2008
65.01
65.33
64.95
65.18
603,118
+0.26(+0.40%)
Sep 12, 2008
65.24
65.25
64.79
64.92
802,501
-0.26(-0.40%)
Sep 11, 2008
65.37
65.37
65.11
65.19
579,479
-0.08(-0.13%)
Sep 10, 2008
65.05
65.32
65.05
65.27
803,429
-0.04(-0.07%)
Sep 09, 2008
65.09
65.35
64.99
65.32
842,334
+0.29(+0.44%)
Sep 08, 2008
64.76
65.12
64.69
65.03
1,361,353
+0.40(+0.63%)
Sep 05, 2008
64.94
65.03
64.62
64.62
0
-0.19(-0.30%)
Sep 04, 2008
64.78
64.91
64.67
64.82
528,009
+0.24(+0.37%)
Sep 03, 2008
64.60
64.71
64.47
64.58
654,410
-0.01(-0.02%)
Sep 02, 2008
64.35
64.61
64.17
64.59
1,988,315
+0.21(+0.33%)
Aug 29, 2008
64.70
64.70
64.17
64.38
1,097,823
-0.02(-0.03%)
Aug 28, 2008
64.41
64.52
64.30
64.40
582,979
+0.06(+0.09%)
Aug 27, 2008
64.27
64.46
64.15
64.34
523,291
+0.08(+0.12%)
Aug 26, 2008
64.23
64.36
64.18
64.26
992,705
-0.08(-0.12%)
Aug 25, 2008
64.38
64.38
64.24
64.34
419,138
+0.20(+0.31%)
Aug 22, 2008
64.02
64.16
63.97
64.14
779,054
-0.07(-0.11%)
Aug 21, 2008
64.18
64.26
64.04
64.21
566,198
+0.01(+0.02%)
Aug 20, 2008
64.19
64.36
64.07
64.20
434,059
+0.10(+0.16%)
Aug 19, 2008
64.14
64.14
63.96
64.10
445,043
-0.05(-0.08%)
Aug 18, 2008
64.04
64.17
63.98
64.15
823,983
+0.11(+0.17%)
Aug 15, 2008
64.04
64.05
63.90
64.04
0
+0.19(+0.29%)
Aug 14, 2008
63.82
63.90
63.70
63.85
653,959
+0.15(+0.24%)
Aug 13, 2008
63.81
63.88
63.59
63.70
470,944
-0.11(-0.17%)
Aug 12, 2008
63.70
63.82
63.67
63.81
614,416
+0.27(+0.42%)
Aug 11, 2008
63.58
63.78
63.48
63.54
721,001
-0.16(-0.25%)
Aug 08, 2008
63.77
63.85
63.65
63.70
562,742
-0.10(-0.15%)
Aug 07, 2008
63.55
63.83
63.45
63.79
612,309
+0.33(+0.52%)
Aug 06, 2008
63.55
63.55
63.25
63.46
724,466
-0.07(-0.11%)
Aug 05, 2008
63.77
63.77
63.52
63.53
766,052
-0.11(-0.17%)
Aug 04, 2008
63.78
63.91
63.62
63.64
612,834
-0.19(-0.29%)
Aug 01, 2008
64.02
64.02
63.67
63.83
518,706
-0.33(-0.52%)
Jul 31, 2008
64.13
64.31
63.97
64.16
875,650
+0.33(+0.51%)
Jul 30, 2008
63.81
63.88
63.56
63.83
631,921
+0.07(+0.11%)
Jul 29, 2008
63.76
63.83
63.60
63.76
436,930
-0.08(-0.12%)
Jul 28, 2008
63.87
63.90
63.71
63.84
717,547
+0.29(+0.45%)
Jul 25, 2008
63.77
63.78
63.46
63.55
617,058
-0.33(-0.51%)
Jul 24, 2008
63.52
63.90
63.48
63.88
501,071
+0.44(+0.70%)
Jul 23, 2008
63.39
63.45
63.28
63.44
634,908
+0.08(+0.12%)
Jul 22, 2008
63.53
63.54
63.27
63.36
473,934
-0.14(-0.22%)
Jul 21, 2008
63.47
63.58
63.33
63.50
511,435
+0.26(+0.40%)
Jul 18, 2008
63.48
63.69
63.25
63.25
686,018
-0.37(-0.58%)
Jul 17, 2008
63.90
63.96
63.51
63.62
787,665
-0.28(-0.44%)
Jul 16, 2008
64.22
64.23
63.90
63.90
762,642
-0.49(-0.76%)
Jul 15, 2008
64.31
64.52
64.29
64.39
678,258
+0.25(+0.39%)
Jul 14, 2008
64.04
64.43
64.04
64.14
572,660
+0.10(+0.15%)
Jul 11, 2008
64.57
64.57
63.99
64.04
748,372
-0.36(-0.57%)
Jul 10, 2008
64.39
64.46
64.18
64.41
903,187
+0.06(+0.09%)
Jul 09, 2008
64.22
64.41
64.07
64.35
613,486
+0.25(+0.39%)
Jul 08, 2008
63.90
64.15
63.79
64.10
512,170
+0.25(+0.39%)
Jul 07, 2008
63.64
63.95
63.48
63.85
943,783
+0.22(+0.35%)
Jul 04, 2008
63.81
63.88
63.62
63.63
440,117
+0.00(+0.00%)
Jul 03, 2008
63.81
63.88
63.62
63.63
440,117
+0.02(+0.03%)
Jul 02, 2008
63.90
63.92
63.61
63.61
1,271,410
-0.08(-0.12%)
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
.