US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 72.13 72.31 72.12 72.31 1,187,972 +0.13(+0.18%)
Sep 29, 2009 72.14 72.27 72.05 72.18 1,360,462 -0.03(-0.04%)
Sep 28, 2009 72.18 72.25 72.09 72.21 885,615 -0.01(-0.02%)
Sep 25, 2009 72.07 72.22 72.02 72.22 742,968 +0.21(+0.30%)
Sep 24, 2009 71.95 72.09 71.91 72.01 666,116 +0.09(+0.12%)
Sep 23, 2009 71.78 71.95 71.68 71.92 894,638 +0.18(+0.25%)
Sep 22, 2009 71.70 71.90 71.70 71.74 822,632 -0.05(-0.07%)
Sep 21, 2009 71.82 71.95 71.74 71.79 629,084 -0.06(-0.08%)
Sep 18, 2009 71.85 71.95 71.76 71.85 682,224 -0.18(-0.25%)
Sep 17, 2009 71.73 72.02 71.67 72.02 679,588 +0.39(+0.55%)
Sep 16, 2009 71.76 71.78 71.60 71.63 862,623 -0.00(-0.00%)
Sep 15, 2009 71.65 71.79 71.61 71.63 684,218 -0.11(-0.15%)
Sep 14, 2009 71.68 71.94 71.68 71.74 544,635 -0.10(-0.14%)
Sep 11, 2009 71.89 72.00 71.78 71.85 649,180 -0.01(-0.01%)
Sep 10, 2009 71.59 71.91 71.49 71.85 822,825 +0.36(+0.51%)
Sep 09, 2009 71.32 71.54 71.28 71.49 878,814 +0.14(+0.19%)
Sep 08, 2009 71.37 71.54 71.35 71.35 686,887 -0.10(-0.14%)
Sep 04, 2009 71.58 71.65 71.40 71.45 786,807 -0.14(-0.19%)
Sep 03, 2009 71.56 71.70 71.45 71.59 1,089,416 -0.13(-0.18%)
Sep 02, 2009 71.45 71.80 71.34 71.72 1,223,270 +0.38(+0.53%)
Sep 01, 2009 71.38 71.55 71.24 71.34 1,184,095 -0.35(-0.49%)
Aug 31, 2009 71.51 71.69 71.47 71.69 1,174,507 +0.30(+0.42%)
Aug 28, 2009 71.33 71.59 71.29 71.40 730,614 -0.05(-0.07%)
Aug 27, 2009 71.34 71.49 71.28 71.45 706,976 -0.06(-0.08%)
Aug 26, 2009 71.46 71.57 71.41 71.50 1,004,482 +0.10(+0.14%)
Aug 25, 2009 71.14 71.47 71.14 71.40 692,623 +0.12(+0.16%)
Aug 24, 2009 71.06 71.38 70.96 71.28 630,205 +0.29(+0.41%)
Aug 21, 2009 71.43 71.45 70.99 70.99 732,521 -0.41(-0.58%)
Aug 20, 2009 71.35 71.41 69.08 71.40 865,550 +0.12(+0.16%)
Aug 19, 2009 71.22 71.40 71.14 71.29 706,406 +0.14(+0.20%)
Aug 18, 2009 71.28 71.37 71.14 71.14 641,789 -0.12(-0.16%)
Aug 17, 2009 71.22 71.40 71.02 71.26 915,875 +0.18(+0.25%)
Aug 14, 2009 71.11 71.29 71.00 71.08 658,019 +0.12(+0.17%)
Aug 13, 2009 70.83 71.11 70.73 70.96 759,789 +0.18(+0.25%)
Aug 12, 2009 70.84 70.87 70.52 70.78 975,051 -0.03(-0.05%)
Aug 11, 2009 70.74 70.82 70.61 70.81 1,075,635 +0.25(+0.35%)
Aug 10, 2009 70.33 70.60 70.07 70.56 1,335,697 +0.54(+0.78%)
Aug 07, 2009 70.10 70.36 69.86 70.02 1,562,454 -0.42(-0.60%)
Aug 06, 2009 70.44 70.54 70.32 70.44 818,709 +0.03(+0.05%)
Aug 05, 2009 70.53 70.53 70.30 70.41 882,374 -0.06(-0.09%)
Aug 04, 2009 70.85 70.89 70.40 70.47 913,512 -0.17(-0.24%)
Aug 03, 2009 70.84 70.85 70.52 70.64 1,039,708 -0.42(-0.59%)
Jul 31, 2009 70.96 71.22 70.82 71.06 1,536,222 +0.36(+0.51%)
Jul 30, 2009 70.49 70.78 70.45 70.70 1,608,463 +0.09(+0.13%)
Jul 29, 2009 70.69 70.77 70.41 70.61 654,873 +0.12(+0.18%)
Jul 28, 2009 70.31 70.67 70.31 70.49 978,624 -0.03(-0.05%)
Jul 27, 2009 70.32 70.56 70.20 70.52 1,281,623 -0.05(-0.07%)
Jul 24, 2009 70.44 70.68 70.38 70.57 1,292 +0.00(+0.00%)
Jul 23, 2009 70.81 70.81 70.47 70.57 818,927 -0.18(-0.25%)
Jul 22, 2009 70.92 70.96 70.67 70.75 653,634 -0.24(-0.34%)
Jul 21, 2009 70.36 71.00 70.36 70.99 1,179,056 +0.49(+0.69%)
Jul 20, 2009 70.31 70.64 70.28 70.50 979,803 +0.08(+0.12%)
Jul 17, 2009 70.31 70.49 70.29 70.42 634,336 +0.00(+0.00%)
Jul 16, 2009 70.31 70.55 70.31 70.42 595,892 +0.22(+0.31%)
Jul 15, 2009 70.45 70.57 70.20 70.20 1,232,588 -0.46(-0.65%)
Jul 14, 2009 70.72 70.83 70.58 70.66 768,472 -0.21(-0.30%)
Jul 13, 2009 70.97 71.05 70.83 70.87 577,094 -0.03(-0.05%)
Jul 10, 2009 70.80 70.99 70.74 70.91 732,091 +0.24(+0.34%)
Jul 09, 2009 70.62 70.78 70.52 70.67 870,565 -0.20(-0.28%)
Jul 08, 2009 70.46 70.87 70.46 70.87 1,146,185 +0.39(+0.55%)
Jul 07, 2009 70.29 70.51 70.28 70.48 752,319 +0.23(+0.32%)
Jul 06, 2009 70.23 70.37 70.20 70.25 633,389 -0.06(-0.08%)
Jul 02, 2009 70.13 70.41 70.13 70.31 773,201 +0.17(+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.