US Aggregate Bond Ishares Core ETF (NY: AGG )

97.92 -0.14 (-0.14%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 72.25 72.35 72.25 72.27 952,529 +0.01(+0.02%)
Feb 25, 2010 72.22 72.26 72.06 72.26 952,732 +0.14(+0.19%)
Feb 24, 2010 72.12 72.19 72.02 72.12 783,967 +0.08(+0.11%)
Feb 23, 2010 71.85 72.08 71.85 72.04 780,128 +0.26(+0.36%)
Feb 22, 2010 71.82 71.91 71.75 71.78 1,620,901 -0.12(-0.17%)
Feb 19, 2010 71.73 71.91 71.69 71.91 725,274 +0.06(+0.08%)
Feb 18, 2010 71.90 71.97 71.73 71.85 578,613 -0.03(-0.04%)
Feb 17, 2010 72.07 72.08 71.84 71.88 736,456 -0.22(-0.31%)
Feb 16, 2010 71.93 72.13 71.88 72.10 857,355 +0.18(+0.25%)
Feb 12, 2010 72.07 71.92 71.92 71.92 731,998 +0.02(+0.02%)
Feb 11, 2010 71.93 71.97 71.78 71.90 791,683 -0.12(-0.17%)
Feb 10, 2010 72.20 72.23 71.93 72.02 662,793 -0.17(-0.23%)
Feb 09, 2010 72.19 72.35 72.15 72.19 1,022,608 -0.13(-0.18%)
Feb 08, 2010 72.26 72.32 72.13 72.32 952,178 +0.14(+0.19%)
Feb 05, 2010 72.20 72.42 72.10 72.18 1,124,619 +0.03(+0.04%)
Feb 04, 2010 72.10 72.26 72.06 72.15 860,900 +0.17(+0.24%)
Feb 03, 2010 72.00 72.08 71.83 71.98 2,951,328 -0.13(-0.18%)
Feb 02, 2010 72.04 72.13 72.04 72.11 895,152 +0.08(+0.12%)
Feb 01, 2010 72.15 72.18 71.99 72.03 724,954 -0.10(-0.14%)
Jan 29, 2010 71.91 72.18 71.90 72.13 1,086,002 +0.17(+0.23%)
Jan 28, 2010 71.96 72.07 71.91 71.96 928,881 -0.06(-0.09%)
Jan 27, 2010 72.00 72.17 71.98 72.02 896,993 -0.06(-0.08%)
Jan 26, 2010 72.13 72.17 72.00 72.08 1,868,927 +0.09(+0.12%)
Jan 25, 2010 72.02 72.02 71.86 71.99 746,002 -0.01(-0.01%)
Jan 22, 2010 71.94 72.12 71.92 72.00 618,947 +0.04(+0.06%)
Jan 21, 2010 71.94 72.13 71.87 71.96 783,660 +0.02(+0.03%)
Jan 20, 2010 71.87 71.96 71.82 71.94 891,100 +0.19(+0.26%)
Jan 19, 2010 71.82 71.86 71.68 71.75 1,095,012 -0.11(-0.16%)
Jan 15, 2010 71.89 71.86 71.86 71.86 834,695 +0.13(+0.19%)
Jan 14, 2010 71.66 71.80 71.59 71.73 723,281 +0.19(+0.26%)
Jan 13, 2010 71.74 71.80 71.54 71.54 770,187 -0.30(-0.42%)
Jan 12, 2010 71.59 71.85 71.56 71.85 2,638,350 +0.45(+0.64%)
Jan 11, 2010 71.44 71.49 71.34 71.39 992,968 -0.06(-0.08%)
Jan 08, 2010 71.59 71.59 71.36 71.45 598,113 +0.04(+0.06%)
Jan 07, 2010 71.45 71.48 71.32 71.40 1,023,883 -0.08(-0.12%)
Jan 06, 2010 71.56 71.56 71.27 71.49 1,036,239 -0.04(-0.06%)
Jan 05, 2010 71.42 71.56 71.35 71.53 726,050 +0.32(+0.45%)
Jan 04, 2010 71.18 71.27 71.09 71.20 1,433,301 +0.08(+0.12%)
Dec 31, 2009 71.02 71.12 71.12 71.12 945,688 -0.09(-0.13%)
Dec 30, 2009 71.20 71.21 71.05 71.21 771,761 +0.18(+0.25%)
Dec 29, 2009 71.07 71.13 70.99 71.03 1,209,745 -0.12(-0.17%)
Dec 28, 2009 71.52 71.61 71.13 71.16 5,017,622 -0.43(-0.61%)
Dec 24, 2009 71.60 71.67 71.49 71.59 563,891 -0.12(-0.17%)
Dec 23, 2009 71.74 71.82 71.68 71.71 854,601 +0.03(+0.04%)
Dec 22, 2009 71.77 71.80 71.60 71.69 884,127 -0.34(-0.47%)
Dec 21, 2009 72.14 72.16 71.88 72.02 911,865 -0.17(-0.24%)
Dec 18, 2009 72.25 72.37 72.19 72.20 762,973 +0.00(+0.00%)
Dec 17, 2009 72.23 72.27 72.11 72.20 698,802 +0.12(+0.16%)
Dec 16, 2009 72.03 72.18 72.02 72.08 752,955 +0.13(+0.18%)
Dec 15, 2009 71.99 72.07 71.93 71.95 689,436 -0.20(-0.28%)
Dec 14, 2009 72.18 72.20 72.12 72.15 614,114 +0.04(+0.06%)
Dec 11, 2009 72.19 72.20 72.07 72.11 750,300 -0.17(-0.24%)
Dec 10, 2009 72.28 72.33 72.17 72.28 773,399 -0.06(-0.08%)
Dec 09, 2009 72.44 72.51 72.30 72.33 660,327 -0.08(-0.10%)
Dec 08, 2009 72.47 72.56 72.39 72.41 1,027,615 +0.10(+0.13%)
Dec 07, 2009 72.27 72.37 72.20 72.31 809,764 +0.07(+0.10%)
Dec 04, 2009 72.14 72.30 72.00 72.25 1,803,589 -0.14(-0.20%)
Dec 03, 2009 72.33 72.39 72.21 72.39 1,080,519 +0.01(+0.01%)
Dec 02, 2009 72.50 72.55 72.33 72.38 696,774 -0.14(-0.19%)
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.