US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 68.74 68.74 68.65 68.72 404,507 +0.03(+0.04%)
Dec 28, 2006 68.89 68.91 68.65 68.69 474,295 -0.12(-0.18%)
Dec 27, 2006 68.93 69.00 68.69 68.81 1,133,868 -0.44(-0.64%)
Dec 26, 2006 69.12 69.27 69.12 69.25 240,847 -0.02(-0.03%)
Dec 22, 2006 69.28 69.30 69.12 69.27 669,294 -0.06(-0.09%)
Dec 21, 2006 69.25 69.38 69.08 69.34 443,971 +0.14(+0.20%)
Dec 20, 2006 69.21 69.27 69.16 69.20 483,870 +0.05(+0.07%)
Dec 19, 2006 69.14 69.23 69.12 69.15 366,929 -0.03(-0.04%)
Dec 18, 2006 69.18 69.19 69.10 69.18 342,409 +0.04(+0.06%)
Dec 15, 2006 69.50 69.50 69.08 69.14 455,578 -0.01(-0.02%)
Dec 14, 2006 69.25 69.25 69.10 69.15 3,365,768 -0.10(-0.14%)
Dec 13, 2006 69.33 69.35 69.20 69.25 312,956 -0.21(-0.31%)
Dec 12, 2006 69.41 69.47 69.34 69.46 322,096 +0.14(+0.20%)
Dec 11, 2006 69.33 69.37 69.27 69.32 361,561 +0.04(+0.06%)
Dec 08, 2006 69.39 69.43 69.26 69.28 528,413 -0.14(-0.21%)
Dec 07, 2006 69.43 69.45 69.35 69.43 245,925 -0.06(-0.09%)
Dec 06, 2006 69.49 69.54 69.44 69.49 323,257 -0.06(-0.08%)
Dec 05, 2006 69.63 69.63 69.44 69.54 505,634 -0.04(-0.06%)
Dec 04, 2006 69.52 69.61 69.42 69.58 267,833 +0.07(+0.10%)
Dec 01, 2006 69.57 69.59 69.30 69.52 514,339 -0.14(-0.21%)
Nov 30, 2006 69.57 69.70 69.52 69.66 302,074 +0.21(+0.31%)
Nov 29, 2006 69.57 69.58 69.40 69.45 436,571 -0.10(-0.15%)
Nov 28, 2006 69.52 69.57 69.34 69.55 391,014 +0.19(+0.27%)
Nov 27, 2006 69.28 69.43 69.21 69.36 277,119 -0.03(-0.05%)
Nov 24, 2006 69.41 69.46 69.37 69.40 255,646 +0.03(+0.05%)
Nov 22, 2006 69.25 69.39 69.23 69.36 397,543 +0.08(+0.12%)
Nov 21, 2006 69.19 69.30 69.13 69.28 364,462 +0.09(+0.13%)
Nov 20, 2006 69.16 69.22 69.09 69.19 322,387 +0.05(+0.07%)
Nov 17, 2006 69.00 69.16 68.98 69.14 775,354 +0.18(+0.26%)
Nov 16, 2006 69.17 69.18 68.91 68.96 442,665 -0.06(-0.09%)
Nov 15, 2006 69.12 69.12 68.97 69.03 308,893 -0.13(-0.19%)
Nov 14, 2006 69.23 69.25 69.12 69.16 278,135 +0.10(+0.14%)
Nov 13, 2006 69.04 69.10 68.96 69.06 272,331 -0.08(-0.12%)
Nov 10, 2006 69.10 69.16 69.01 69.14 210,959 +0.15(+0.22%)
Nov 09, 2006 68.94 69.01 68.89 68.99 184,552 +0.02(+0.03%)
Nov 08, 2006 68.83 68.99 68.79 68.97 268,994 +0.19(+0.27%)
Nov 07, 2006 68.82 68.92 68.76 68.79 327,030 +0.17(+0.25%)
Nov 06, 2006 68.58 68.67 68.53 68.61 348,212 +0.00(+0.00%)
Nov 03, 2006 68.69 68.72 68.50 68.61 250,423 -0.36(-0.52%)
Nov 02, 2006 68.92 68.99 68.91 68.97 361,851 -0.08(-0.11%)
Nov 01, 2006 68.96 69.05 68.79 69.05 1,121,681 -0.17(-0.25%)
Oct 31, 2006 68.96 69.22 68.94 69.22 275,378 +0.26(+0.37%)
Oct 30, 2006 68.94 68.97 68.88 68.96 254,340 +0.01(+0.02%)
Oct 27, 2006 69.01 69.01 68.80 68.95 386,371 +0.14(+0.20%)
Oct 26, 2006 68.71 68.83 68.65 68.81 269,719 +0.19(+0.27%)
Oct 25, 2006 68.37 68.64 68.37 68.63 359,239 +0.21(+0.31%)
Oct 24, 2006 68.40 68.45 68.37 68.41 303,235 +0.08(+0.11%)
Oct 23, 2006 68.37 68.41 68.31 68.34 288,726 -0.20(-0.29%)
Oct 20, 2006 68.56 68.58 68.48 68.54 207,912 -0.02(-0.03%)
Oct 19, 2006 68.50 68.56 68.43 68.56 252,744 -0.03(-0.05%)
Oct 18, 2006 68.52 68.61 68.48 68.59 442,085 +0.08(+0.12%)
Oct 17, 2006 68.63 68.65 68.45 68.51 209,798 +0.10(+0.15%)
Oct 16, 2006 68.47 68.47 68.34 68.41 279,005 +0.11(+0.16%)
Oct 13, 2006 68.37 68.39 68.28 68.30 373,458 -0.17(-0.25%)
Oct 12, 2006 68.47 68.58 68.40 68.47 378,971 +0.07(+0.10%)
Oct 11, 2006 68.56 68.59 68.34 68.40 399,864 -0.08(-0.11%)
Oct 10, 2006 68.56 68.58 68.45 68.48 488,078 -0.27(-0.39%)
Oct 09, 2006 68.66 68.75 68.63 68.74 263,916 +0.14(+0.21%)
Oct 06, 2006 68.83 68.83 68.60 68.60 476,616 -0.25(-0.37%)
Oct 05, 2006 69.00 69.00 68.85 68.85 301,494 -0.21(-0.31%)
Oct 04, 2006 68.85 69.08 68.79 69.07 365,913 +0.27(+0.39%)
Oct 03, 2006 68.85 68.85 68.65 68.80 496,638 -0.01(-0.02%)
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.