US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 69.47 70.41 69.47 70.32 1,656,990 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,151 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,926 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,856 -0.16(-0.23%)
May 22, 2009 70.23 70.27 70.03 70.09 628,781 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,760 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,599 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.16 70.29 850,320 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,658 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,913 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.27 658,462 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,891 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,340 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.78 626,599 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,197 +0.13(+0.19%)
May 07, 2009 69.96 70.07 69.47 69.61 2,058,399 -0.31(-0.44%)
May 06, 2009 69.87 70.09 69.81 69.92 1,209,477 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,281 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,855 +0.06(+0.08%)
May 01, 2009 69.67 69.72 69.44 69.56 777,791 -0.50(-0.71%)
Apr 30, 2009 69.84 70.05 69.59 70.05 1,103,633 +0.34(+0.48%)
Apr 29, 2009 70.09 70.09 69.68 69.72 707,967 -0.29(-0.41%)
Apr 28, 2009 70.24 70.24 69.90 70.01 577,028 -0.02(-0.03%)
Apr 27, 2009 70.01 70.18 69.79 70.03 891,352 +0.11(+0.16%)
Apr 24, 2009 69.87 69.92 69.61 69.92 773,765 +0.08(+0.11%)
Apr 23, 2009 69.75 69.86 69.58 69.84 462,390 +0.09(+0.13%)
Apr 22, 2009 69.63 69.79 69.51 69.75 650,666 +0.20(+0.29%)
Apr 21, 2009 69.90 69.90 69.52 69.55 1,018,612 -0.23(-0.34%)
Apr 20, 2009 69.69 69.78 69.46 69.78 1,023,672 +0.40(+0.58%)
Apr 17, 2009 69.65 69.69 69.39 69.39 706,422 -0.39(-0.55%)
Apr 16, 2009 69.79 69.83 69.63 69.77 663,957 -0.12(-0.18%)
Apr 15, 2009 69.76 69.90 69.61 69.90 775,362 +0.19(+0.28%)
Apr 14, 2009 69.41 69.70 69.36 69.70 862,082 -0.01(-0.02%)
Apr 13, 2009 69.49 69.72 69.15 69.72 690,246 +0.50(+0.73%)
Apr 09, 2009 69.12 69.41 69.07 69.21 818,423 -0.10(-0.15%)
Apr 08, 2009 69.22 69.42 69.13 69.32 766,564 +0.23(+0.33%)
Apr 07, 2009 69.21 69.25 68.93 69.09 1,170,982 -0.11(-0.16%)
Apr 06, 2009 69.38 69.39 68.99 69.20 718,282 -0.01(-0.02%)
Apr 03, 2009 69.54 69.54 68.93 69.21 4,470,780 -0.23(-0.33%)
Apr 02, 2009 69.69 69.70 69.30 69.44 1,393,487 -0.22(-0.32%)
Apr 01, 2009 69.74 69.81 69.34 69.66 840,155 -0.27(-0.39%)
Mar 31, 2009 69.61 69.94 69.43 69.94 925,745 +0.36(+0.52%)
Mar 30, 2009 69.21 69.67 69.21 69.58 894,160 +0.38(+0.55%)
Mar 26, 2009 69.19 69.25 68.96 69.20 1,723,462 +0.14(+0.20%)
Mar 25, 2009 69.38 69.61 68.99 69.06 1,800,496 -0.30(-0.44%)
Mar 24, 2009 69.50 69.74 69.36 69.36 1,355,179 -0.48(-0.68%)
Mar 23, 2009 69.83 69.89 69.73 69.84 751,661 +0.00(+0.00%)
Mar 20, 2009 70.23 70.32 69.79 69.84 744,348 -0.39(-0.56%)
Mar 19, 2009 70.12 70.92 69.90 70.23 1,071,467 +0.17(+0.24%)
Mar 18, 2009 69.06 70.22 69.01 70.06 716,178 +1.10(+1.59%)
Mar 17, 2009 69.28 69.34 68.94 68.96 934,567 -0.21(-0.30%)
Mar 16, 2009 69.09 69.25 69.04 69.17 934,332 -0.21(-0.31%)
Mar 13, 2009 69.20 69.43 69.16 69.39 0 +0.07(+0.10%)
Mar 12, 2009 69.22 69.43 69.10 69.32 875,542 +0.06(+0.09%)
Mar 11, 2009 69.15 69.32 68.82 69.25 881,369 +0.17(+0.24%)
Mar 10, 2009 68.85 69.10 68.80 69.09 736,216 +0.16(+0.23%)
Mar 09, 2009 69.41 69.41 68.93 68.93 936,212 -0.48(-0.69%)
Mar 06, 2009 69.31 69.41 69.03 69.41 0 +0.06(+0.09%)
Mar 05, 2009 69.12 69.35 68.96 69.35 634,473 +0.35(+0.51%)
Mar 04, 2009 69.19 69.19 68.76 68.99 796,273 -0.41(-0.60%)
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.