US Aggregate Bond Ishares Core ETF (NY: AGG )

116.46 USD +0.16 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 104.17 104.34 104.15 104.20 808,281 +0.06(+0.06%)
Mar 30, 2010 104.12 104.19 104.02 104.14 460,469 +0.04(+0.04%)
Mar 29, 2010 104.25 104.25 104.04 104.10 479,912 -0.12(-0.12%)
Mar 26, 2010 103.97 104.25 103.96 104.22 1,251,062 +0.17(+0.16%)
Mar 25, 2010 104.23 104.24 103.86 104.05 1,416,634 -0.27(-0.26%)
Mar 24, 2010 104.67 104.67 104.22 104.32 602,640 -0.53(-0.51%)
Mar 23, 2010 104.79 104.94 104.79 104.85 725,634 +0.02(+0.02%)
Mar 22, 2010 104.87 104.91 104.75 104.83 526,665 +0.08(+0.08%)
Mar 19, 2010 104.76 104.85 104.70 104.75 388,513 -0.08(-0.08%)
Mar 18, 2010 104.91 104.92 104.79 104.83 618,168 -0.09(-0.09%)
Mar 17, 2010 104.80 104.97 104.80 104.92 662,090 +0.08(+0.08%)
Mar 16, 2010 104.64 104.89 104.59 104.84 507,659 +0.19(+0.18%)
Mar 15, 2010 104.61 104.66 104.60 104.65 832,517 +0.14(+0.13%)
Mar 12, 2010 104.49 104.63 104.40 104.51 854,135 +0.00(+0.00%)
Mar 11, 2010 104.47 104.60 104.42 104.51 540,143 +0.00(+0.00%)
Mar 10, 2010 104.38 104.51 104.38 104.51 511,974 -0.07(-0.07%)
Mar 09, 2010 104.62 104.64 104.48 104.58 1,140,135 +0.12(+0.11%)
Mar 08, 2010 104.39 104.47 104.30 104.46 1,827,030 +0.07(+0.07%)
Mar 05, 2010 104.50 104.50 104.25 104.39 1,057,414 -0.20(-0.19%)
Mar 04, 2010 104.34 104.63 104.34 104.59 782,621 +0.19(+0.18%)
Mar 03, 2010 104.30 104.45 104.29 104.40 492,590 +0.00(+0.00%)
Mar 02, 2010 104.29 104.45 104.29 104.40 661,200 +0.04(+0.04%)
Mar 01, 2010 104.35 104.48 104.25 104.36 617,998 -0.17(-0.16%)
Feb 26, 2010 104.50 104.65 104.50 104.53 658,574 +0.02(+0.02%)
Feb 25, 2010 104.46 104.51 104.23 104.51 658,714 +0.20(+0.19%)
Feb 24, 2010 104.31 104.41 104.17 104.31 542,031 +0.12(+0.11%)
Feb 23, 2010 103.92 104.25 103.92 104.19 539,377 +0.37(+0.36%)
Feb 22, 2010 103.88 104.01 103.78 103.82 1,120,683 -0.18(-0.17%)
Feb 19, 2010 103.75 104.00 103.69 104.00 501,451 +0.08(+0.08%)
Feb 18, 2010 103.99 104.10 103.75 103.92 400,050 -0.04(-0.04%)
Feb 17, 2010 104.24 104.26 103.91 103.96 509,182 -0.32(-0.31%)
Feb 16, 2010 104.03 104.33 103.97 104.28 592,771 +0.26(+0.25%)
Feb 12, 2010 104.24 104.02 104.02 104.02 506,100 +0.02(+0.02%)
Feb 11, 2010 104.04 104.10 103.82 104.00 547,366 -0.17(-0.17%)
Feb 10, 2010 104.42 104.47 104.04 104.17 458,252 -0.24(-0.23%)
Feb 09, 2010 104.41 104.64 104.35 104.41 707,026 -0.19(-0.18%)
Feb 08, 2010 104.51 104.60 104.33 104.60 658,331 +0.20(+0.19%)
Feb 05, 2010 104.43 104.74 104.28 104.40 777,556 +0.04(+0.04%)
Feb 04, 2010 104.28 104.52 104.22 104.36 595,222 +0.25(+0.24%)
Feb 03, 2010 104.14 104.25 103.89 104.11 2,040,533 -0.19(-0.18%)
Feb 02, 2010 104.20 104.33 104.19 104.30 618,904 +0.12(+0.12%)
Feb 01, 2010 104.36 104.40 104.13 104.18 501,230 -0.47(-0.45%)
Jan 29, 2010 104.34 104.72 104.32 104.65 748,509 +0.24(+0.23%)
Jan 28, 2010 104.40 104.56 104.34 104.41 640,216 -0.09(-0.09%)
Jan 27, 2010 104.47 104.71 104.43 104.50 618,238 -0.08(-0.08%)
Jan 26, 2010 104.65 104.71 104.47 104.58 1,288,127 +0.13(+0.12%)
Jan 25, 2010 104.49 104.49 104.26 104.45 514,170 -0.01(-0.01%)
Jan 22, 2010 104.38 104.64 104.35 104.46 426,599 +0.06(+0.06%)
Jan 21, 2010 104.37 104.65 104.27 104.40 540,125 +0.03(+0.03%)
Jan 20, 2010 104.27 104.40 104.20 104.37 614,176 +0.27(+0.26%)
Jan 19, 2010 104.20 104.26 104.00 104.10 754,719 -0.17(-0.16%)
Jan 15, 2010 104.30 104.27 104.27 104.27 575,300 +0.20(+0.19%)
Jan 14, 2010 103.97 104.18 103.87 104.07 498,510 +0.27(+0.26%)
Jan 13, 2010 104.09 104.17 103.79 103.80 530,839 -0.44(-0.42%)
Jan 12, 2010 103.87 104.24 103.82 104.24 1,818,439 +0.66(+0.64%)
Jan 11, 2010 103.65 103.72 103.51 103.58 684,387 -0.08(-0.08%)
Jan 08, 2010 103.87 103.87 103.54 103.66 412,240 +0.06(+0.06%)
Jan 07, 2010 103.66 103.71 103.47 103.60 705,695 -0.12(-0.12%)
Jan 06, 2010 103.82 103.82 103.41 103.72 714,211 -0.06(-0.06%)
Jan 05, 2010 103.62 103.82 103.52 103.78 500,418 +0.47(+0.45%)
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.