US Aggregate Bond Ishares Core ETF (NY: AGG )

116.11 USD -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 104.49 104.95 104.49 104.89 920,108 +0.45(+0.43%)
Apr 29, 2010 104.42 104.53 104.33 104.44 662,261 +0.04(+0.04%)
Apr 28, 2010 104.41 104.56 104.30 104.40 929,559 -0.16(-0.15%)
Apr 27, 2010 104.37 104.72 104.35 104.56 950,880 +0.33(+0.32%)
Apr 26, 2010 104.30 104.38 104.20 104.23 587,097 -0.01(-0.01%)
Apr 23, 2010 104.20 104.29 104.13 104.24 480,959 -0.13(-0.12%)
Apr 22, 2010 104.55 104.65 104.29 104.37 653,999 -0.21(-0.20%)
Apr 21, 2010 104.40 104.58 104.32 104.58 747,505 +0.18(+0.17%)
Apr 20, 2010 104.23 104.40 104.20 104.40 652,170 +0.17(+0.16%)
Apr 19, 2010 104.41 104.50 104.21 104.23 769,490 -0.19(-0.18%)
Apr 16, 2010 104.30 104.50 104.22 104.42 479,247 +0.16(+0.15%)
Apr 15, 2010 104.04 104.27 103.89 104.26 837,685 +0.19(+0.18%)
Apr 14, 2010 104.15 104.25 103.97 104.07 513,455 -0.12(-0.12%)
Apr 13, 2010 104.12 104.22 104.05 104.19 680,894 +0.17(+0.16%)
Apr 12, 2010 103.91 104.04 103.80 104.02 476,437 +0.24(+0.23%)
Apr 09, 2010 103.71 103.82 103.60 103.78 414,180 +0.11(+0.11%)
Apr 08, 2010 103.91 103.94 103.64 103.67 406,657 -0.10(-0.10%)
Apr 07, 2010 103.40 103.77 103.40 103.77 746,594 +0.44(+0.43%)
Apr 06, 2010 103.28 103.47 103.28 103.33 934,732 +0.08(+0.08%)
Apr 05, 2010 103.59 103.59 103.13 103.25 849,257 -0.59(-0.57%)
Apr 01, 2010 103.82 103.84 103.84 103.84 1,386,100 -0.36(-0.35%)
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%)
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.