US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 64.17 64.17 63.94 64.06 681,085 -0.06(-0.09%)
Mar 29, 2007 64.13 64.17 64.03 64.12 348,993 -0.04(-0.07%)
Mar 28, 2007 64.25 64.31 64.12 64.17 340,542 +0.03(+0.05%)
Mar 27, 2007 64.19 64.21 64.07 64.13 431,312 +0.01(+0.02%)
Mar 26, 2007 64.15 64.31 64.08 64.12 695,014 -0.04(-0.06%)
Mar 23, 2007 64.33 64.33 64.10 64.16 354,001 -0.09(-0.14%)
Mar 22, 2007 64.34 64.35 64.15 64.25 331,309 -0.12(-0.19%)
Mar 21, 2007 64.25 64.42 64.20 64.37 1,039,626 +0.08(+0.13%)
Mar 20, 2007 64.33 64.34 64.22 64.29 698,613 +0.06(+0.10%)
Mar 19, 2007 64.21 64.24 64.13 64.22 283,733 -0.04(-0.07%)
Mar 16, 2007 64.25 64.31 64.19 64.27 413,315 +0.01(+0.01%)
Mar 15, 2007 64.42 64.42 64.23 64.26 315,190 -0.07(-0.11%)
Mar 14, 2007 64.36 64.45 64.29 64.33 733,513 -0.08(-0.12%)
Mar 13, 2007 64.24 64.41 64.25 64.41 538,827 +0.17(+0.26%)
Mar 12, 2007 64.22 64.25 64.10 64.24 350,871 +0.20(+0.31%)
Mar 09, 2007 64.11 64.15 64.03 64.04 484,992 -0.18(-0.28%)
Mar 08, 2007 64.28 64.32 64.19 64.22 550,408 -0.06(-0.09%)
Mar 07, 2007 64.26 64.34 64.19 64.28 464,021 +0.05(+0.08%)
Mar 06, 2007 64.16 64.28 64.16 64.23 346,333 -0.04(-0.07%)
Mar 05, 2007 64.34 64.34 64.17 64.27 410,967 -0.04(-0.06%)
Mar 02, 2007 64.24 64.33 64.15 64.31 293,593 +0.13(+0.21%)
Mar 01, 2007 64.35 64.36 64.08 64.18 1,037,411 -0.27(-0.42%)
Feb 28, 2007 64.49 64.51 64.29 64.45 835,238 -0.04(-0.06%)
Feb 27, 2007 64.49 64.97 64.26 64.49 593,602 +0.26(+0.41%)
Feb 26, 2007 64.16 64.24 64.12 64.22 281,448 +0.14(+0.22%)
Feb 23, 2007 63.97 64.13 63.97 64.08 563,711 +0.15(+0.24%)
Feb 22, 2007 64.01 64.01 63.90 63.93 294,219 -0.13(-0.20%)
Feb 21, 2007 64.00 64.07 63.91 64.06 349,932 +0.00(+0.00%)
Feb 20, 2007 64.00 64.08 63.97 64.06 388,901 +0.03(+0.04%)
Feb 16, 2007 63.99 64.05 63.96 64.03 484,209 +0.04(+0.07%)
Feb 15, 2007 64.00 64.04 63.94 63.99 686,250 +0.09(+0.14%)
Feb 14, 2007 63.76 63.91 63.69 63.90 421,609 +0.24(+0.38%)
Feb 13, 2007 63.62 63.71 63.50 63.66 355,879 -0.01(-0.01%)
Feb 12, 2007 63.69 63.73 63.55 63.66 476,854 -0.06(-0.10%)
Feb 09, 2007 63.77 63.79 63.59 63.73 656,672 -0.15(-0.23%)
Feb 08, 2007 63.81 63.90 63.78 63.87 553,695 +0.04(+0.06%)
Feb 07, 2007 63.81 63.86 63.72 63.83 453,535 +0.08(+0.12%)
Feb 06, 2007 63.71 63.77 63.50 63.76 369,964 +0.12(+0.19%)
Feb 05, 2007 63.62 63.65 63.56 63.64 388,118 +0.12(+0.19%)
Feb 02, 2007 63.51 63.57 63.44 63.51 696,579 +0.07(+0.11%)
Feb 01, 2007 63.74 63.74 63.40 63.44 1,285,643 -0.23(-0.36%)
Jan 31, 2007 63.58 63.78 63.53 63.67 604,714 +0.06(+0.09%)
Jan 30, 2007 63.61 63.62 63.50 63.62 458,700 +0.10(+0.16%)
Jan 29, 2007 63.69 63.70 63.48 63.51 607,844 -0.08(-0.13%)
Jan 26, 2007 63.55 63.62 63.48 63.60 464,334 -0.01(-0.01%)
Jan 25, 2007 63.71 63.71 63.54 63.60 464,334 -0.08(-0.13%)
Jan 24, 2007 63.80 63.80 63.67 63.69 560,111 -0.02(-0.03%)
Jan 23, 2007 63.83 63.83 63.67 63.71 522,864 -0.12(-0.19%)
Jan 22, 2007 63.84 63.85 63.76 63.83 412,532 +0.03(+0.05%)
Jan 19, 2007 63.85 63.85 63.73 63.80 483,896 -0.03(-0.04%)
Jan 18, 2007 63.73 63.84 63.67 63.82 454,787 +0.09(+0.14%)
Jan 17, 2007 63.83 63.87 63.69 63.73 404,864 -0.04(-0.06%)
Jan 16, 2007 63.78 63.85 63.69 63.77 702,213 +0.08(+0.13%)
Jan 12, 2007 63.77 63.80 63.64 63.69 389,683 -0.09(-0.14%)
Jan 11, 2007 63.92 63.96 63.73 63.78 699,239 -0.12(-0.19%)
Jan 10, 2007 63.97 63.97 63.84 63.90 1,092,210 -0.07(-0.11%)
Jan 09, 2007 64.01 64.01 63.92 63.97 565,432 +0.00(+0.00%)
Jan 08, 2007 63.99 63.99 63.90 63.97 440,859 +0.04(+0.06%)
Jan 05, 2007 63.90 63.96 63.83 63.93 497,981 -0.04(-0.07%)
Jan 04, 2007 63.92 64.02 63.86 63.97 2,731,699 +0.13(+0.21%)
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.