US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.13%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 69.35 69.58 69.27 69.40 0 +0.01(+0.01%)
Feb 26, 2009 69.45 69.68 69.34 69.39 738,916 -0.37(-0.52%)
Feb 25, 2009 69.79 69.90 69.64 69.76 704,791 -0.06(-0.09%)
Feb 24, 2009 69.85 70.20 69.69 69.82 878,572 -0.14(-0.20%)
Feb 23, 2009 70.06 70.06 69.54 69.96 901,612 +0.36(+0.51%)
Feb 20, 2009 70.08 70.24 69.45 69.60 952,199 -0.36(-0.51%)
Feb 19, 2009 70.03 70.10 69.79 69.96 772,305 -0.11(-0.16%)
Feb 18, 2009 70.23 70.37 70.02 70.07 719,271 -0.14(-0.21%)
Feb 17, 2009 70.41 70.48 70.05 70.21 632,696 +0.06(+0.08%)
Feb 13, 2009 69.88 70.32 69.88 70.16 1,235,887 -0.21(-0.30%)
Feb 12, 2009 70.23 70.44 70.06 70.37 532,269 +0.37(+0.53%)
Feb 11, 2009 69.94 70.41 69.89 70.00 752,596 -0.01(-0.02%)
Feb 10, 2009 69.72 70.16 69.51 70.01 761,330 +0.43(+0.61%)
Feb 09, 2009 69.72 69.78 69.43 69.59 853,436 +0.01(+0.01%)
Feb 06, 2009 69.56 69.74 68.90 69.58 2,810,034 +0.19(+0.27%)
Feb 05, 2009 69.80 69.94 69.34 69.39 1,018,665 -0.22(-0.32%)
Feb 04, 2009 69.82 69.93 69.52 69.61 976,990 -0.10(-0.14%)
Feb 03, 2009 70.14 70.30 69.71 69.71 834,479 -0.31(-0.44%)
Feb 02, 2009 70.11 70.41 70.01 70.02 858,904 -0.37(-0.53%)
Jan 30, 2009 70.06 70.53 70.05 70.39 0 +0.44(+0.63%)
Jan 29, 2009 70.49 70.67 69.89 69.95 1,261,656 -0.63(-0.89%)
Jan 28, 2009 70.81 70.83 70.39 70.58 693,965 +0.04(+0.06%)
Jan 27, 2009 70.05 70.65 69.92 70.54 785,148 +0.36(+0.51%)
Jan 26, 2009 70.12 70.35 69.53 70.18 799,018 -0.07(-0.10%)
Jan 23, 2009 70.32 70.57 70.05 70.25 838,515 -0.11(-0.16%)
Jan 22, 2009 70.78 70.78 70.17 70.36 648,135 -0.30(-0.43%)
Jan 21, 2009 71.15 71.15 70.65 70.66 901,159 -0.37(-0.52%)
Jan 20, 2009 70.79 71.12 70.74 71.03 962,053 -0.37(-0.52%)
Jan 16, 2009 70.97 71.58 70.86 71.41 883,142 +0.37(+0.51%)
Jan 15, 2009 70.89 71.35 70.75 71.04 1,519,590 -0.01(-0.01%)
Jan 14, 2009 71.30 71.30 70.72 71.05 1,381,026 -0.10(-0.14%)
Jan 13, 2009 71.20 71.21 70.85 71.14 849,614 +0.12(+0.17%)
Jan 12, 2009 70.65 71.19 70.56 71.03 1,123,443 +0.37(+0.53%)
Jan 09, 2009 70.79 71.21 70.54 70.65 1,650,452 -0.24(-0.34%)
Jan 08, 2009 71.62 71.72 70.72 70.90 2,344,973 -0.54(-0.76%)
Jan 07, 2009 71.83 71.87 71.17 71.44 1,773,989 -0.66(-0.92%)
Jan 06, 2009 72.19 72.28 71.27 72.10 972,295 -0.41(-0.56%)
Jan 05, 2009 71.34 72.59 71.06 72.51 4,797,034 +1.14(+1.59%)
Jan 02, 2009 71.51 71.95 71.34 71.37 0 -0.45(-0.62%)
Jan 01, 2009 71.85 71.91 71.36 71.82 0 +0.00(+0.00%)
Dec 31, 2008 71.85 71.91 71.36 71.82 888,010 +0.05(+0.07%)
Dec 30, 2008 71.45 71.92 71.37 71.77 827,420 +0.03(+0.04%)
Dec 29, 2008 71.01 71.81 71.01 71.74 890,752 +0.29(+0.41%)
Dec 26, 2008 71.75 71.83 71.32 71.45 677,875 -0.24(-0.34%)
Dec 24, 2008 71.19 71.81 71.11 71.70 713,096 +0.34(+0.47%)
Dec 23, 2008 70.50 71.36 70.40 71.36 1,123,120 +0.69(+0.98%)
Dec 22, 2008 70.51 70.67 70.29 70.67 2,162,076 +0.38(+0.54%)
Dec 19, 2008 70.25 70.52 69.96 70.29 1,203,721 -0.23(-0.32%)
Dec 18, 2008 70.24 70.62 69.70 70.52 1,350,861 +0.44(+0.63%)
Dec 17, 2008 70.14 70.36 69.62 70.08 1,359,016 +0.37(+0.53%)
Dec 16, 2008 69.15 69.70 69.13 69.70 973,145 +0.28(+0.40%)
Dec 15, 2008 69.22 69.43 69.05 69.43 726,830 +0.17(+0.24%)
Dec 12, 2008 69.34 69.37 68.72 69.26 986,170 +0.02(+0.03%)
Dec 11, 2008 69.06 69.24 68.75 69.24 989,618 +0.36(+0.52%)
Dec 10, 2008 68.68 69.03 68.66 68.88 1,175,209 -0.12(-0.18%)
Dec 09, 2008 68.75 69.01 68.38 69.01 1,105,566 +0.64(+0.94%)
Dec 08, 2008 68.80 68.80 68.24 68.37 948,182 -0.09(-0.13%)
Dec 05, 2008 68.59 68.90 67.46 68.46 894,301 -0.38(-0.55%)
Dec 04, 2008 68.66 68.83 68.25 68.83 1,035,766 +0.23(+0.33%)
Dec 03, 2008 68.41 68.65 68.17 68.61 846,228 +0.01(+0.01%)
Dec 02, 2008 68.24 68.70 68.14 68.60 930,787 +0.07(+0.10%)
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.