US Aggregate Bond Ishares Core ETF (NY: AGG )

98.29 +0.23 (+0.23%)
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 73.67 74.10 73.50 74.02 2,389,815 +0.15(+0.21%)
Nov 29, 2007 73.92 74.08 73.66 73.87 2,062,564 +0.21(+0.29%)
Nov 28, 2007 73.74 73.84 73.60 73.66 739,297 -0.18(-0.25%)
Nov 27, 2007 74.17 74.17 73.60 73.84 1,285,669 -0.30(-0.41%)
Nov 26, 2007 73.68 74.32 73.59 74.14 608,891 +0.67(+0.91%)
Nov 23, 2007 73.68 73.86 73.47 73.47 189,661 -0.38(-0.51%)
Nov 21, 2007 73.59 73.85 73.42 73.85 1,087,440 +0.56(+0.76%)
Nov 20, 2007 73.46 73.47 73.21 73.29 457,598 -0.15(-0.21%)
Nov 19, 2007 73.15 73.57 73.15 73.44 454,477 +0.16(+0.22%)
Nov 16, 2007 73.29 73.36 73.18 73.28 2,495,420 -0.05(-0.07%)
Nov 15, 2007 73.15 73.37 73.02 73.34 680,037 +0.31(+0.43%)
Nov 14, 2007 72.96 73.04 72.86 73.02 462,960 -0.03(-0.04%)
Nov 13, 2007 73.11 73.15 72.97 73.05 380,363 +0.01(+0.01%)
Nov 12, 2007 72.93 73.18 72.93 73.05 308,557 -0.10(-0.14%)
Nov 09, 2007 73.05 73.18 72.97 73.15 254,363 +0.25(+0.35%)
Nov 08, 2007 72.94 72.98 72.77 72.89 647,170 +0.07(+0.10%)
Nov 07, 2007 72.86 72.87 72.65 72.82 986,693 +0.01(+0.02%)
Nov 06, 2007 72.86 72.94 72.69 72.81 576,022 -0.09(-0.13%)
Nov 05, 2007 73.13 73.13 72.90 72.90 702,295 -0.07(-0.09%)
Nov 02, 2007 72.90 73.22 72.88 72.97 552,733 +0.08(+0.11%)
Nov 01, 2007 72.78 73.05 72.76 72.89 346,164 -0.12(-0.17%)
Oct 31, 2007 72.97 73.19 72.86 73.01 1,056,959 -0.20(-0.28%)
Oct 30, 2007 73.18 73.21 73.07 73.21 347,818 +0.09(+0.13%)
Oct 29, 2007 73.13 73.21 73.00 73.12 359,669 +0.00(+0.00%)
Oct 26, 2007 73.12 73.29 73.01 73.12 479,559 -0.07(-0.09%)
Oct 25, 2007 73.39 73.39 73.17 73.18 325,494 -0.19(-0.26%)
Oct 24, 2007 73.20 73.44 73.07 73.37 1,403,400 +0.32(+0.44%)
Oct 23, 2007 73.03 73.05 72.89 73.05 453,238 -0.02(-0.03%)
Oct 22, 2007 73.15 73.15 72.93 73.07 392,053 -0.02(-0.03%)
Oct 19, 2007 72.93 73.10 72.81 73.10 1,009,692 +0.33(+0.46%)
Oct 18, 2007 72.77 72.78 72.62 72.76 372,071 +0.21(+0.29%)
Oct 17, 2007 72.32 72.59 72.29 72.55 335,691 +0.25(+0.34%)
Oct 16, 2007 72.32 72.36 72.17 72.31 367,110 +0.12(+0.16%)
Oct 15, 2007 72.15 72.20 72.02 72.19 276,711 +0.02(+0.03%)
Oct 12, 2007 72.24 72.31 72.07 72.17 648,231 -0.14(-0.19%)
Oct 11, 2007 72.12 72.31 72.02 72.31 355,459 +0.05(+0.07%)
Oct 10, 2007 72.17 72.31 71.98 72.25 980,533 +0.09(+0.13%)
Oct 09, 2007 72.23 72.27 71.96 72.16 251,768 -0.15(-0.21%)
Oct 08, 2007 72.10 72.53 71.90 72.31 506,706 +0.57(+0.79%)
Oct 05, 2007 72.07 72.31 71.29 71.75 1,033,777 -0.57(-0.79%)
Oct 04, 2007 72.41 72.49 72.25 72.32 613,229 -0.03(-0.04%)
Oct 03, 2007 72.47 72.49 72.21 72.35 450,678 +0.04(+0.05%)
Oct 02, 2007 71.97 72.38 71.97 72.31 388,746 +0.28(+0.38%)
Oct 01, 2007 72.44 72.44 72.04 72.04 4,876,209 -0.54(-0.75%)
Sep 28, 2007 72.55 72.76 72.43 72.58 463,160 +0.11(+0.15%)
Sep 27, 2007 72.31 72.57 72.31 72.47 524,897 +0.12(+0.17%)
Sep 26, 2007 72.33 72.45 72.17 72.35 967,524 -0.07(-0.10%)
Sep 25, 2007 72.54 72.57 72.39 72.42 358,195 +0.06(+0.08%)
Sep 24, 2007 72.37 72.38 72.20 72.36 377,584 +0.01(+0.01%)
Sep 21, 2007 72.28 72.38 72.08 72.36 641,755 +0.21(+0.29%)
Sep 20, 2007 72.52 72.54 72.09 72.15 388,746 -0.52(-0.71%)
Sep 19, 2007 72.64 72.70 72.44 72.66 607,993 -0.01(-0.02%)
Sep 18, 2007 72.44 72.82 72.28 72.68 865,411 +0.15(+0.21%)
Sep 17, 2007 72.47 72.54 72.40 72.52 383,096 +0.03(+0.04%)
Sep 14, 2007 72.64 72.66 72.35 72.49 441,800 +0.05(+0.07%)
Sep 13, 2007 72.42 72.52 72.30 72.44 1,089,206 -0.21(-0.29%)
Sep 12, 2007 72.72 72.76 72.58 72.65 2,810,796 -0.10(-0.14%)
Sep 11, 2007 72.59 72.86 72.59 72.76 946,716 -0.13(-0.18%)
Sep 10, 2007 72.78 72.96 72.66 72.89 393,982 +0.17(+0.24%)
Sep 07, 2007 72.52 72.73 72.39 72.71 487,000 +0.45(+0.62%)
Sep 06, 2007 72.31 72.37 72.21 72.26 1,048,691 -0.01(-0.02%)
Sep 05, 2007 71.91 72.38 71.91 72.28 405,971 +0.23(+0.32%)
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.