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 (%)
Aug 31, 2006 68.57 68.73 68.55 68.61 245,345 +0.13(+0.19%)
Aug 30, 2006 68.45 68.54 68.45 68.48 212,554 +0.06(+0.09%)
Aug 29, 2006 68.41 68.44 68.27 68.42 195,289 +0.03(+0.04%)
Aug 28, 2006 68.39 68.51 68.36 68.39 426,851 -0.06(-0.09%)
Aug 25, 2006 68.45 68.54 68.39 68.45 251,874 +0.07(+0.10%)
Aug 24, 2006 68.48 68.49 68.39 68.39 289,597 -0.01(-0.01%)
Aug 23, 2006 68.37 68.44 68.28 68.39 227,934 +0.02(+0.03%)
Aug 22, 2006 68.38 68.44 68.32 68.37 626,783 -0.03(-0.05%)
Aug 21, 2006 68.37 68.41 68.28 68.41 508,536 +0.17(+0.24%)
Aug 18, 2006 68.32 68.34 68.23 68.24 651,448 +0.05(+0.07%)
Aug 17, 2006 68.33 68.33 68.17 68.19 207,621 +0.01(+0.02%)
Aug 16, 2006 68.27 68.27 68.17 68.18 273,202 +0.22(+0.32%)
Aug 15, 2006 68.00 68.05 67.91 67.96 390,869 +0.17(+0.24%)
Aug 14, 2006 67.83 67.85 67.71 67.79 283,358 -0.08(-0.11%)
Aug 11, 2006 67.90 67.90 67.81 67.87 158,872 -0.06(-0.08%)
Aug 10, 2006 68.02 68.03 67.79 67.92 208,492 -0.10(-0.14%)
Aug 09, 2006 67.86 68.03 67.86 68.02 191,081 +0.06(+0.08%)
Aug 08, 2006 67.95 68.08 67.90 67.97 199,206 +0.00(+0.00%)
Aug 07, 2006 67.97 68.01 67.90 67.97 303,815 +0.01(+0.01%)
Aug 04, 2006 67.92 68.03 67.92 67.96 197,320 +0.21(+0.32%)
Aug 03, 2006 67.81 67.85 67.65 67.74 478,937 +0.01(+0.02%)
Aug 02, 2006 67.78 67.84 67.68 67.73 184,843 +0.03(+0.04%)
Aug 01, 2006 67.67 67.72 67.48 67.70 282,923 -0.19(-0.28%)
Jul 31, 2006 67.89 67.97 67.85 67.90 712,530 -0.01(-0.01%)
Jul 28, 2006 67.91 67.95 67.79 67.90 152,923 +0.14(+0.21%)
Jul 27, 2006 67.74 67.82 67.58 67.76 196,885 +0.11(+0.16%)
Jul 26, 2006 67.59 67.77 67.51 67.65 170,043 +0.04(+0.06%)
Jul 25, 2006 67.66 67.66 67.50 67.61 125,501 -0.06(-0.08%)
Jul 24, 2006 67.60 67.69 67.58 67.66 250,278 +0.10(+0.15%)
Jul 21, 2006 67.72 67.74 67.55 67.56 202,834 -0.04(-0.06%)
Jul 20, 2006 67.43 67.66 67.41 67.60 132,756 +0.07(+0.10%)
Jul 19, 2006 67.18 67.53 67.14 67.53 187,309 +0.26(+0.39%)
Jul 18, 2006 67.26 67.34 67.18 67.27 324,853 -0.05(-0.07%)
Jul 17, 2006 67.40 67.43 67.30 67.32 271,751 -0.14(-0.21%)
Jul 14, 2006 67.41 67.47 67.29 67.46 1,071,770 +0.09(+0.13%)
Jul 13, 2006 67.22 67.41 67.22 67.37 724,282 +0.06(+0.08%)
Jul 12, 2006 67.20 67.32 67.13 67.32 251,148 +0.04(+0.06%)
Jul 11, 2006 67.27 67.34 67.17 67.28 295,981 +0.11(+0.16%)
Jul 10, 2006 67.19 67.23 67.10 67.17 134,352 +0.06(+0.09%)
Jul 07, 2006 66.95 67.23 66.93 67.10 620,399 +0.25(+0.37%)
Jul 06, 2006 66.92 66.92 66.77 66.86 198,771 -0.03(-0.04%)
Jul 05, 2006 67.01 67.01 66.66 66.88 377,375 -0.11(-0.16%)
Jul 03, 2006 66.85 67.10 66.85 66.99 128,838 -0.17(-0.25%)
Jun 30, 2006 67.23 67.28 67.13 67.16 271,896 -0.01(-0.01%)
Jun 29, 2006 66.96 67.18 66.92 67.17 356,483 +0.23(+0.35%)
Jun 28, 2006 67.10 67.10 66.92 66.93 156,695 -0.07(-0.10%)
Jun 27, 2006 67.05 67.06 66.86 67.00 1,082,361 +0.19(+0.28%)
Jun 26, 2006 66.86 67.01 66.79 66.81 814,092 -0.19(-0.29%)
Jun 23, 2006 67.01 67.07 66.93 67.01 481,404 +0.03(+0.05%)
Jun 22, 2006 67.26 67.26 66.91 66.97 360,835 -0.29(-0.43%)
Jun 21, 2006 67.21 67.33 67.14 67.26 138,849 +0.02(+0.03%)
Jun 20, 2006 67.28 67.29 67.15 67.24 158,436 +0.04(+0.06%)
Jun 19, 2006 67.30 67.37 67.15 67.20 238,525 -0.18(-0.27%)
Jun 16, 2006 67.52 67.54 67.24 67.38 330,657 -0.04(-0.06%)
Jun 15, 2006 67.49 67.50 66.17 67.42 166,561 -0.11(-0.16%)
Jun 14, 2006 67.68 67.72 67.44 67.53 229,240 -0.26(-0.38%)
Jun 13, 2006 67.82 67.85 67.62 67.79 365,768 +0.19(+0.29%)
Jun 12, 2006 67.79 67.79 67.59 67.59 281,036 -0.21(-0.31%)
Jun 09, 2006 67.62 67.83 67.62 67.80 242,008 +0.10(+0.14%)
Jun 08, 2006 67.67 67.85 67.55 67.70 297,576 +0.23(+0.34%)
Jun 07, 2006 67.63 67.64 67.44 67.48 464,283 -0.21(-0.32%)
Jun 06, 2006 67.60 67.72 67.46 67.69 370,701 +0.18(+0.27%)
Jun 05, 2006 67.52 67.72 67.51 67.51 516,806 -0.22(-0.33%)
Jun 02, 2006 67.65 67.74 67.54 67.73 167,577 +0.52(+0.77%)
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.