US Aggregate Bond Ishares Core ETF (NY: AGG )

114.49 USD -0.18 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 100.62 100.95 100.50 100.69 0 +0.01(+0.01%)
Feb 26, 2009 100.77 101.10 100.61 100.68 509,293 -0.53(-0.52%)
Feb 25, 2009 101.25 101.42 101.04 101.21 485,773 -0.09(-0.09%)
Feb 24, 2009 101.34 101.85 101.11 101.30 605,550 -0.20(-0.20%)
Feb 23, 2009 101.65 101.65 100.90 101.50 621,430 +0.52(+0.51%)
Feb 20, 2009 101.68 101.91 100.77 100.98 656,297 -0.52(-0.51%)
Feb 19, 2009 101.60 101.70 101.26 101.50 532,306 -0.16(-0.16%)
Feb 18, 2009 101.89 102.10 101.59 101.66 495,753 -0.21(-0.21%)
Feb 17, 2009 102.15 102.26 101.64 101.87 436,082 +0.08(+0.08%)
Feb 13, 2009 101.39 102.03 101.39 101.79 851,827 -0.31(-0.30%)
Feb 12, 2009 101.90 102.20 101.65 102.10 366,863 +0.54(+0.53%)
Feb 11, 2009 101.48 102.15 101.40 101.56 518,722 -0.02(-0.02%)
Feb 10, 2009 101.15 101.80 100.85 101.58 524,742 +0.62(+0.61%)
Feb 09, 2009 101.15 101.24 100.73 100.96 588,225 +0.01(+0.01%)
Feb 06, 2009 100.92 101.18 99.97 100.95 1,936,797 +0.27(+0.27%)
Feb 05, 2009 101.27 101.47 100.61 100.68 702,108 -0.32(-0.32%)
Feb 04, 2009 101.30 101.46 100.87 101.00 673,384 -0.14(-0.14%)
Feb 03, 2009 101.76 102.00 101.14 101.14 575,159 -0.45(-0.44%)
Feb 02, 2009 101.72 102.16 101.57 101.59 591,994 -0.54(-0.53%)
Jan 30, 2009 101.65 102.33 101.63 102.13 0 +0.64(+0.63%)
Jan 29, 2009 102.27 102.54 101.40 101.49 869,588 -0.91(-0.89%)
Jan 28, 2009 102.74 102.77 102.13 102.40 478,311 +0.06(+0.06%)
Jan 27, 2009 101.63 102.50 101.45 102.34 541,158 +0.52(+0.51%)
Jan 26, 2009 101.73 102.07 100.88 101.82 550,718 -0.10(-0.10%)
Jan 23, 2009 102.02 102.39 101.64 101.92 577,941 -0.16(-0.16%)
Jan 22, 2009 102.69 102.69 101.80 102.08 446,723 -0.44(-0.43%)
Jan 21, 2009 103.23 103.23 102.51 102.52 621,118 -0.54(-0.52%)
Jan 20, 2009 102.71 103.19 102.64 103.06 663,089 -0.54(-0.52%)
Jan 16, 2009 102.97 103.86 102.81 103.60 608,700 +0.53(+0.51%)
Jan 15, 2009 102.85 103.52 102.65 103.07 1,047,367 -0.01(-0.01%)
Jan 14, 2009 103.45 103.45 102.61 103.08 951,863 -0.14(-0.14%)
Jan 13, 2009 103.30 103.31 102.79 103.22 585,591 +0.17(+0.16%)
Jan 12, 2009 102.50 103.28 102.37 103.05 774,326 +0.54(+0.53%)
Jan 09, 2009 102.71 103.31 102.34 102.51 1,137,563 -0.35(-0.34%)
Jan 08, 2009 103.91 104.06 102.60 102.86 1,616,257 -0.79(-0.76%)
Jan 07, 2009 104.21 104.28 103.26 103.65 1,222,710 -0.96(-0.92%)
Jan 06, 2009 104.74 104.87 103.41 104.61 670,148 -0.59(-0.56%)
Jan 05, 2009 103.50 105.32 103.10 105.20 3,306,323 +1.65(+1.59%)
Jan 02, 2009 103.75 104.39 103.50 103.55 0 -0.65(-0.62%)
Jan 01, 2009 104.24 104.33 103.54 104.20 0 +0.00(+0.00%)
Dec 31, 2008 104.24 104.33 103.54 104.20 612,055 +0.07(+0.07%)
Dec 30, 2008 103.66 104.35 103.55 104.13 570,294 +0.04(+0.04%)
Dec 29, 2008 103.03 104.19 103.03 104.09 613,945 +0.42(+0.41%)
Dec 26, 2008 104.10 104.22 103.48 103.67 467,221 -0.35(-0.34%)
Dec 24, 2008 103.28 104.19 103.17 104.02 491,497 +0.49(+0.47%)
Dec 23, 2008 102.29 103.54 102.14 103.53 774,103 +1.00(+0.98%)
Dec 22, 2008 102.30 102.54 101.98 102.53 1,490,196 +0.55(+0.54%)
Dec 19, 2008 101.93 102.31 101.50 101.98 829,657 -0.33(-0.32%)
Dec 18, 2008 101.91 102.46 101.12 102.31 931,072 +0.64(+0.63%)
Dec 17, 2008 101.76 102.09 101.01 101.67 936,693 +0.54(+0.53%)
Dec 16, 2008 100.33 101.13 100.30 101.13 670,734 +0.40(+0.40%)
Dec 15, 2008 100.43 100.73 100.18 100.73 500,963 +0.24(+0.24%)
Dec 12, 2008 100.60 100.65 99.70 100.49 679,711 +0.03(+0.03%)
Dec 11, 2008 100.20 100.46 99.74 100.46 682,088 +0.52(+0.52%)
Dec 10, 2008 99.65 100.15 99.62 99.94 810,005 -0.18(-0.18%)
Dec 09, 2008 99.75 100.12 99.21 100.12 762,004 +0.93(+0.94%)
Dec 08, 2008 99.82 99.82 99.00 99.19 653,528 -0.13(-0.13%)
Dec 05, 2008 99.51 99.97 97.88 99.32 616,391 -0.55(-0.55%)
Dec 04, 2008 99.62 99.87 99.02 99.87 713,895 +0.33(+0.33%)
Dec 03, 2008 99.25 99.60 98.90 99.54 583,257 +0.01(+0.01%)
Dec 02, 2008 99.01 99.68 98.86 99.53 641,539 +0.10(+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.