US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 63.71 63.95 63.59 63.78 314,568 +0.04(+0.06%)
Aug 30, 2007 63.73 63.79 63.67 63.74 291,719 +0.13(+0.21%)
Aug 29, 2007 63.75 63.80 63.60 63.61 315,194 -0.13(-0.20%)
Aug 28, 2007 63.52 63.75 63.49 63.74 293,753 +0.26(+0.40%)
Aug 27, 2007 63.41 63.54 63.37 63.48 472,009 +0.19(+0.30%)
Aug 24, 2007 63.43 63.46 63.28 63.29 459,645 -0.16(-0.25%)
Aug 23, 2007 63.36 63.46 63.26 63.45 817,408 +0.08(+0.12%)
Aug 22, 2007 63.35 63.42 63.23 63.37 853,403 -0.05(-0.08%)
Aug 21, 2007 63.46 63.50 63.33 63.42 351,502 +0.27(+0.42%)
Aug 20, 2007 63.19 63.27 63.12 63.16 395,010 -0.03(-0.05%)
Aug 17, 2007 63.05 63.24 62.89 63.19 487,972 +0.14(+0.22%)
Aug 16, 2007 63.08 63.25 62.89 63.05 847,300 -0.04(-0.06%)
Aug 15, 2007 63.12 63.13 62.92 63.09 351,972 +0.08(+0.13%)
Aug 14, 2007 62.80 63.05 62.80 63.00 392,662 +0.17(+0.27%)
Aug 13, 2007 62.64 62.93 62.64 62.83 344,616 +0.13(+0.21%)
Aug 10, 2007 63.05 63.05 62.70 62.70 623,972 -0.22(-0.35%)
Aug 09, 2007 62.91 62.98 62.82 62.91 425,058 +0.03(+0.04%)
Aug 08, 2007 62.93 62.93 62.73 62.89 434,761 -0.04(-0.06%)
Aug 07, 2007 63.00 63.12 62.88 62.93 483,433 -0.04(-0.07%)
Aug 06, 2007 63.17 63.17 62.91 62.97 361,988 -0.01(-0.01%)
Aug 03, 2007 62.91 62.98 62.80 62.98 563,875 +0.18(+0.28%)
Aug 02, 2007 62.82 62.93 62.72 62.80 882,513 -0.03(-0.05%)
Aug 01, 2007 62.95 63.00 62.83 62.83 1,274,706 -0.42(-0.67%)
Jul 31, 2007 63.02 63.26 63.00 63.25 828,050 +0.20(+0.31%)
Jul 30, 2007 63.14 63.17 63.01 63.05 609,120 -0.03(-0.05%)
Jul 27, 2007 63.07 63.19 62.99 63.09 514,890 -0.06(-0.10%)
Jul 26, 2007 62.98 63.26 62.97 63.15 507,535 +0.22(+0.36%)
Jul 25, 2007 62.77 63.03 62.77 62.93 909,118 -0.04(-0.06%)
Jul 24, 2007 62.87 62.98 62.84 62.96 326,775 +0.13(+0.20%)
Jul 23, 2007 62.77 62.93 62.76 62.84 400,018 -0.04(-0.06%)
Jul 20, 2007 62.72 62.99 62.70 62.87 495,014 +0.15(+0.23%)
Jul 19, 2007 62.66 62.76 62.62 62.73 502,683 -0.00(-0.00%)
Jul 18, 2007 62.59 62.82 62.57 62.73 354,789 +0.12(+0.19%)
Jul 17, 2007 62.64 62.70 62.52 62.61 346,338 -0.08(-0.12%)
Jul 16, 2007 62.60 62.76 62.54 62.68 437,422 +0.13(+0.20%)
Jul 13, 2007 62.61 62.62 62.43 62.56 387,498 +0.08(+0.12%)
Jul 12, 2007 62.63 62.63 62.41 62.48 366,370 -0.06(-0.10%)
Jul 11, 2007 62.75 62.75 62.47 62.54 365,118 -0.14(-0.22%)
Jul 10, 2007 62.59 62.69 62.48 62.68 1,115,231 +0.26(+0.41%)
Jul 09, 2007 62.43 62.45 62.31 62.43 363,240 +0.12(+0.19%)
Jul 06, 2007 62.24 62.36 62.18 62.31 440,239 -0.11(-0.17%)
Jul 05, 2007 62.59 62.59 62.30 62.41 708,952 -0.26(-0.42%)
Jul 03, 2007 62.84 62.93 62.64 62.68 601,279 -0.07(-0.11%)
Jul 02, 2007 62.63 62.85 62.59 62.75 4,814,618 -0.13(-0.20%)
Jun 29, 2007 62.82 62.91 62.73 62.87 792,994 +0.15(+0.23%)
Jun 28, 2007 62.75 62.83 62.64 62.73 459,332 -0.04(-0.07%)
Jun 27, 2007 62.85 62.91 62.70 62.77 335,696 +0.12(+0.19%)
Jun 26, 2007 62.79 62.79 62.63 62.65 1,001,454 -0.12(-0.19%)
Jun 25, 2007 62.77 62.80 62.64 62.77 477,330 +0.10(+0.16%)
Jun 22, 2007 62.52 62.67 62.38 62.67 560,119 +0.15(+0.24%)
Jun 21, 2007 62.58 62.65 62.48 62.52 532,105 -0.08(-0.12%)
Jun 20, 2007 62.64 62.72 62.52 62.60 1,018,826 -0.19(-0.31%)
Jun 19, 2007 62.70 62.84 62.63 62.79 470,913 +0.20(+0.32%)
Jun 18, 2007 62.52 62.61 62.40 62.59 379,047 +0.04(+0.07%)
Jun 15, 2007 62.40 62.56 62.33 62.55 735,871 +0.22(+0.36%)
Jun 14, 2007 62.28 62.41 62.23 62.33 361,049 +0.12(+0.20%)
Jun 13, 2007 62.05 62.30 62.04 62.20 637,118 +0.10(+0.15%)
Jun 12, 2007 62.33 62.34 62.05 62.11 595,332 -0.37(-0.59%)
Jun 11, 2007 62.35 62.55 62.34 62.48 408,253 +0.04(+0.07%)
Jun 08, 2007 62.36 62.53 62.34 62.43 609,887 -0.08(-0.12%)
Jun 07, 2007 62.77 62.77 62.43 62.51 499,888 -0.43(-0.69%)
Jun 06, 2007 62.95 62.96 62.81 62.95 1,567,001 +0.03(+0.04%)
Jun 05, 2007 63.05 63.07 62.86 62.92 383,053 -0.18(-0.28%)
Jun 04, 2007 63.97 63.11 63.01 63.10 467,940 +0.08(+0.13%)
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.