US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 108.45 108.55 108.36 108.55 963,589 +0.23(+0.21%)
Oct 28, 2010 108.15 108.35 108.15 108.32 505,295 +0.27(+0.25%)
Oct 27, 2010 108.15 108.35 108.02 108.05 587,807 -0.46(-0.42%)
Oct 25, 2010 108.80 108.80 108.49 108.51 723,494 +0.01(+0.01%)
Oct 22, 2010 108.45 108.57 108.41 108.50 551,306 +0.05(+0.05%)
Oct 21, 2010 108.58 108.66 108.45 108.45 507,069 -0.17(-0.16%)
Oct 20, 2010 108.49 108.72 108.41 108.62 849,452 +0.13(+0.12%)
Oct 19, 2010 108.30 108.62 108.25 108.49 607,194 +0.09(+0.08%)
Oct 18, 2010 108.25 108.47 108.17 108.40 755,604 +0.38(+0.35%)
Oct 15, 2010 108.21 108.23 107.97 108.02 882,543 -0.22(-0.20%)
Oct 14, 2010 108.62 108.67 108.20 108.24 1,091,714 -0.40(-0.37%)
Oct 13, 2010 108.70 108.72 108.45 108.64 984,140 -0.01(-0.01%)
Oct 12, 2010 108.82 108.90 108.60 108.65 573,224 -0.11(-0.10%)
Oct 11, 2010 108.82 108.85 108.72 108.76 434,513 -0.06(-0.06%)
Oct 08, 2010 108.82 108.93 108.76 108.82 604,464 +0.22(+0.20%)
Oct 07, 2010 108.69 108.73 108.56 108.60 962,845 +0.05(+0.05%)
Oct 06, 2010 108.67 108.77 108.54 108.55 1,041,827 +0.11(+0.10%)
Oct 05, 2010 108.61 108.61 108.38 108.44 758,423 +0.00(+0.00%)
Oct 04, 2010 108.29 108.51 108.26 108.44 772,047 +0.18(+0.17%)
Oct 01, 2010 108.26 108.37 108.14 108.26 1,366,664 -0.39(-0.36%)
Sep 30, 2010 108.64 108.70 108.29 108.65 2,628,516 -0.04(-0.04%)
Sep 29, 2010 108.72 108.80 108.60 108.69 833,497 -0.08(-0.07%)
Sep 28, 2010 108.49 108.87 108.49 108.77 980,269 +0.26(+0.24%)
Sep 27, 2010 108.39 108.58 108.30 108.51 956,761 +0.37(+0.34%)
Sep 24, 2010 108.36 108.40 108.13 108.14 1,116,503 -0.40(-0.37%)
Sep 23, 2010 108.66 108.66 108.40 108.54 837,117 +0.12(+0.11%)
Sep 22, 2010 108.47 108.62 108.36 108.42 652,868 +0.03(+0.03%)
Sep 21, 2010 108.01 108.46 107.99 108.39 497,179 +0.46(+0.43%)
Sep 20, 2010 107.85 108.00 107.77 107.93 716,976 +0.04(+0.04%)
Sep 17, 2010 107.89 108.00 107.74 107.89 719,325 -0.04(-0.04%)
Sep 15, 2010 108.00 108.17 107.88 107.93 813,404 -0.20(-0.18%)
Sep 14, 2010 107.82 108.14 107.77 108.13 792,220 +0.39(+0.36%)
Sep 13, 2010 107.52 107.83 107.47 107.74 1,044,035 +0.24(+0.22%)
Sep 10, 2010 107.62 107.72 107.48 107.50 771,093 -0.23(-0.21%)
Sep 09, 2010 108.00 108.08 107.70 107.73 769,781 -0.52(-0.48%)
Sep 08, 2010 108.20 108.34 108.14 108.25 819,757 -0.08(-0.07%)
Sep 07, 2010 108.14 108.43 108.09 108.33 512,401 +0.31(+0.29%)
Sep 03, 2010 107.90 108.08 107.78 108.02 855,904 -0.25(-0.23%)
Sep 02, 2010 108.25 108.28 108.10 108.27 1,217,447 -0.14(-0.13%)
Sep 01, 2010 108.42 108.55 108.07 108.41 976,020 -0.53(-0.49%)
Aug 31, 2010 108.94 108.99 108.74 108.94 234 +0.08(+0.08%)
Aug 30, 2010 108.48 108.86 108.33 108.86 429,853 +0.73(+0.68%)
Aug 27, 2010 108.13 108.83 108.12 108.13 475,453 -0.60(-0.55%)
Aug 26, 2010 108.63 108.94 108.56 108.73 1,177,874 +0.14(+0.13%)
Aug 25, 2010 108.96 109.09 108.55 108.59 485,927 -0.25(-0.23%)
Aug 24, 2010 108.57 108.86 108.38 108.84 1,344 +0.43(+0.40%)
Aug 23, 2010 108.31 108.41 108.20 108.41 479,807 +0.11(+0.10%)
Aug 20, 2010 108.41 108.43 108.19 108.30 665,261 -0.15(-0.14%)
Aug 19, 2010 108.11 108.50 108.08 108.45 469,450 +0.35(+0.32%)
Aug 18, 2010 108.34 108.34 108.05 108.10 558,282 -0.12(-0.11%)
Aug 17, 2010 108.24 108.26 108.11 108.22 513,479 -0.13(-0.12%)
Aug 16, 2010 108.33 108.37 108.21 108.35 773,170 +0.36(+0.33%)
Aug 13, 2010 107.99 108.00 107.67 107.99 580,219 +0.25(+0.23%)
Aug 12, 2010 107.93 107.98 107.67 107.74 671,506 -0.17(-0.16%)
Aug 11, 2010 107.91 107.96 107.79 107.91 682,235 +0.10(+0.09%)
Aug 10, 2010 107.63 107.92 107.56 107.81 571,847 +0.18(+0.17%)
Aug 09, 2010 107.66 107.68 107.53 107.63 506,868 +0.00(+0.00%)
Aug 06, 2010 107.63 107.74 107.48 107.63 809,159 +0.21(+0.20%)
Aug 05, 2010 107.43 107.49 107.28 107.42 972,148 +0.13(+0.12%)
Aug 04, 2010 107.48 107.58 107.15 107.29 981,680 -0.19(-0.18%)
Aug 03, 2010 107.56 107.63 107.42 107.48 1,149,991 +0.07(+0.07%)
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.