US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 76.35 76.69 76.35 76.65 1,259,179 +0.33(+0.43%)
Apr 29, 2010 76.30 76.38 76.24 76.32 906,312 +0.03(+0.04%)
Apr 28, 2010 76.29 76.40 76.21 76.29 1,272,113 -0.12(-0.15%)
Apr 27, 2010 76.27 76.52 76.25 76.40 1,301,291 +0.24(+0.32%)
Apr 26, 2010 76.21 76.27 76.14 76.16 803,450 -0.01(-0.01%)
Apr 23, 2010 76.14 76.21 76.09 76.17 658,198 -0.09(-0.12%)
Apr 22, 2010 76.40 76.47 76.21 76.27 895,006 -0.15(-0.20%)
Apr 21, 2010 76.29 76.42 76.23 76.42 1,022,970 +0.13(+0.17%)
Apr 20, 2010 76.16 76.29 76.14 76.29 892,503 +0.12(+0.16%)
Apr 19, 2010 76.29 76.36 76.15 76.16 1,053,057 -0.14(-0.18%)
Apr 16, 2010 76.21 76.36 76.16 76.30 655,855 +0.12(+0.15%)
Apr 15, 2010 76.02 76.19 75.91 76.18 1,146,383 +0.14(+0.18%)
Apr 14, 2010 76.10 76.18 75.97 76.05 702,669 -0.09(-0.12%)
Apr 13, 2010 76.08 76.16 76.03 76.13 931,812 +0.12(+0.16%)
Apr 12, 2010 75.93 76.02 75.85 76.01 652,010 +0.18(+0.23%)
Apr 09, 2010 75.78 75.86 75.70 75.83 566,810 +0.08(+0.11%)
Apr 08, 2010 75.93 75.95 75.73 75.75 556,515 -0.07(-0.10%)
Apr 07, 2010 75.56 75.83 75.56 75.83 1,021,723 +0.32(+0.43%)
Apr 06, 2010 75.47 75.61 75.47 75.51 1,279,193 +0.06(+0.08%)
Apr 05, 2010 75.70 75.70 75.36 75.45 1,162,219 -0.43(-0.57%)
Apr 01, 2010 75.86 75.88 75.88 75.88 1,896,896 -0.03(-0.04%)
Mar 31, 2010 75.88 76.01 75.87 75.91 1,109,561 +0.04(+0.06%)
Mar 30, 2010 75.85 75.90 75.78 75.86 632,105 +0.03(+0.04%)
Mar 29, 2010 75.94 75.94 75.79 75.83 658,795 -0.09(-0.12%)
Mar 26, 2010 75.74 75.94 75.73 75.92 1,717,386 +0.12(+0.16%)
Mar 25, 2010 75.93 75.94 75.66 75.80 1,944,673 -0.20(-0.26%)
Mar 24, 2010 76.25 76.25 75.92 75.99 827,269 -0.39(-0.51%)
Mar 23, 2010 76.34 76.45 76.34 76.38 996,108 +0.01(+0.02%)
Mar 22, 2010 76.39 76.42 76.31 76.37 722,975 +0.06(+0.08%)
Mar 19, 2010 76.31 76.38 76.27 76.31 533,328 -0.06(-0.08%)
Mar 18, 2010 76.42 76.43 76.34 76.37 848,585 -0.07(-0.09%)
Mar 17, 2010 76.34 76.47 76.34 76.43 908,879 +0.06(+0.08%)
Mar 16, 2010 76.23 76.41 76.19 76.37 696,885 +0.14(+0.18%)
Mar 15, 2010 76.21 76.24 76.20 76.23 1,142,831 +0.10(+0.13%)
Mar 12, 2010 76.12 76.22 76.05 76.14 1,172,507 +0.00(+0.00%)
Mar 11, 2010 76.10 76.20 76.07 76.13 741,477 +0.00(+0.00%)
Mar 10, 2010 76.04 76.13 76.04 76.13 702,808 -0.05(-0.07%)
Mar 09, 2010 76.21 76.23 76.11 76.18 1,565,111 +0.09(+0.11%)
Mar 08, 2010 76.04 76.10 75.98 76.10 2,508,041 +0.05(+0.07%)
Mar 05, 2010 76.12 76.12 75.94 76.04 1,451,557 -0.15(-0.19%)
Mar 04, 2010 76.01 76.22 76.01 76.19 1,074,337 +0.14(+0.18%)
Mar 03, 2010 75.98 76.09 75.97 76.05 676,199 +0.00(+0.00%)
Mar 02, 2010 75.97 76.09 75.97 76.05 907,657 +0.03(+0.04%)
Mar 01, 2010 76.02 76.11 75.94 76.02 848,352 +0.11(+0.15%)
Feb 26, 2010 75.89 76.00 75.89 75.91 906,854 +0.01(+0.02%)
Feb 25, 2010 75.86 75.90 75.69 75.90 907,047 +0.15(+0.19%)
Feb 24, 2010 75.75 75.82 75.65 75.75 746,375 +0.09(+0.11%)
Feb 23, 2010 75.47 75.71 75.47 75.66 742,720 +0.27(+0.36%)
Feb 22, 2010 75.44 75.53 75.37 75.40 1,543,177 -0.13(-0.17%)
Feb 19, 2010 75.35 75.53 75.30 75.53 690,496 +0.06(+0.08%)
Feb 18, 2010 75.52 75.60 75.35 75.47 550,867 -0.03(-0.04%)
Feb 17, 2010 75.70 75.72 75.46 75.50 701,142 -0.23(-0.31%)
Feb 16, 2010 75.55 75.77 75.50 75.73 816,243 +0.19(+0.25%)
Feb 12, 2010 75.70 75.54 75.54 75.54 696,898 +0.02(+0.02%)
Feb 11, 2010 75.56 75.60 75.40 75.53 753,721 -0.12(-0.17%)
Feb 10, 2010 75.83 75.87 75.56 75.65 631,011 -0.17(-0.23%)
Feb 09, 2010 75.82 75.99 75.78 75.82 973,572 -0.14(-0.18%)
Feb 08, 2010 75.90 75.96 75.77 75.96 906,519 +0.15(+0.19%)
Feb 05, 2010 75.84 76.06 75.73 75.82 1,070,692 +0.03(+0.04%)
Feb 04, 2010 75.73 75.90 75.69 75.79 819,618 +0.18(+0.24%)
Feb 03, 2010 75.63 75.71 75.45 75.61 2,809,807 -0.14(-0.18%)
Feb 02, 2010 75.67 75.77 75.67 75.74 852,228 +0.09(+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.