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 (%)
Apr 30, 2010 72.69 73.01 72.69 72.97 1,322,581 +0.31(+0.43%)
Apr 29, 2010 72.64 72.72 72.58 72.66 951,947 +0.03(+0.04%)
Apr 28, 2010 72.64 72.74 72.56 72.63 1,336,166 -0.11(-0.15%)
Apr 27, 2010 72.61 72.85 72.60 72.74 1,366,813 +0.23(+0.32%)
Apr 26, 2010 72.56 72.62 72.49 72.51 843,904 -0.01(-0.01%)
Apr 23, 2010 72.49 72.55 72.44 72.52 691,340 -0.09(-0.12%)
Apr 22, 2010 72.73 72.80 72.55 72.61 940,071 -0.15(-0.20%)
Apr 21, 2010 72.63 72.76 72.57 72.76 1,074,478 +0.13(+0.17%)
Apr 20, 2010 72.51 72.63 72.49 72.63 937,442 +0.12(+0.16%)
Apr 19, 2010 72.64 72.70 72.50 72.51 1,106,080 -0.13(-0.18%)
Apr 16, 2010 72.56 72.70 72.50 72.64 688,879 +0.11(+0.15%)
Apr 15, 2010 72.38 72.54 72.28 72.53 1,204,105 +0.13(+0.18%)
Apr 14, 2010 72.46 72.53 72.33 72.40 738,050 -0.08(-0.12%)
Apr 13, 2010 72.44 72.50 72.39 72.48 978,730 +0.12(+0.16%)
Apr 12, 2010 72.29 72.38 72.21 72.37 684,840 +0.17(+0.23%)
Apr 09, 2010 72.15 72.23 72.07 72.20 595,350 +0.08(+0.11%)
Apr 08, 2010 72.29 72.31 72.10 72.12 584,536 -0.07(-0.10%)
Apr 07, 2010 71.93 72.19 71.93 72.19 1,073,169 +0.31(+0.43%)
Apr 06, 2010 71.85 71.98 71.85 71.89 1,343,602 +0.06(+0.08%)
Apr 05, 2010 72.07 72.07 71.75 71.83 1,220,738 -0.41(-0.57%)
Apr 01, 2010 72.23 72.24 72.24 72.24 1,992,407 -0.03(-0.04%)
Mar 31, 2010 72.25 72.36 72.23 72.27 1,165,429 +0.04(+0.06%)
Mar 30, 2010 72.21 72.26 72.14 72.23 663,932 +0.03(+0.04%)
Mar 29, 2010 72.30 72.30 72.16 72.20 691,966 -0.08(-0.12%)
Mar 26, 2010 72.11 72.30 72.10 72.28 1,803,858 +0.12(+0.16%)
Mar 25, 2010 72.29 72.30 72.03 72.16 2,042,590 -0.19(-0.26%)
Mar 24, 2010 72.59 72.59 72.28 72.35 868,923 -0.37(-0.51%)
Mar 23, 2010 72.68 72.78 72.68 72.72 1,046,263 +0.01(+0.02%)
Mar 22, 2010 72.73 72.76 72.65 72.70 759,378 +0.06(+0.08%)
Mar 19, 2010 72.66 72.72 72.61 72.65 560,181 -0.06(-0.08%)
Mar 18, 2010 72.76 72.77 72.68 72.70 891,312 -0.06(-0.09%)
Mar 17, 2010 72.68 72.80 72.68 72.77 954,642 +0.06(+0.08%)
Mar 16, 2010 72.57 72.75 72.54 72.71 731,973 +0.13(+0.18%)
Mar 15, 2010 72.55 72.59 72.55 72.58 1,200,374 +0.09(+0.13%)
Mar 12, 2010 72.47 72.57 72.41 72.49 1,231,544 +0.00(+0.00%)
Mar 11, 2010 72.45 72.55 72.42 72.48 778,811 +0.00(+0.00%)
Mar 10, 2010 72.39 72.48 72.39 72.48 738,195 -0.05(-0.07%)
Mar 09, 2010 72.56 72.57 72.46 72.53 1,643,916 +0.08(+0.11%)
Mar 08, 2010 72.40 72.45 72.34 72.45 2,634,324 +0.05(+0.07%)
Mar 05, 2010 72.48 72.48 72.30 72.40 1,524,644 -0.14(-0.19%)
Mar 04, 2010 72.36 72.57 72.36 72.54 1,128,431 +0.13(+0.18%)
Mar 03, 2010 72.34 72.44 72.33 72.41 710,246 +0.00(+0.00%)
Mar 02, 2010 72.33 72.44 72.33 72.41 953,358 +0.03(+0.04%)
Mar 01, 2010 72.37 72.46 72.30 72.38 891,067 +0.11(+0.15%)
Feb 26, 2010 72.25 72.36 72.25 72.27 952,516 +0.01(+0.02%)
Feb 25, 2010 72.22 72.26 72.07 72.26 952,718 +0.14(+0.19%)
Feb 24, 2010 72.12 72.19 72.02 72.12 783,956 +0.08(+0.11%)
Feb 23, 2010 71.85 72.08 71.85 72.04 780,117 +0.26(+0.36%)
Feb 22, 2010 71.82 71.91 71.75 71.78 1,620,878 -0.12(-0.17%)
Feb 19, 2010 71.73 71.91 71.69 71.91 725,264 +0.06(+0.08%)
Feb 18, 2010 71.90 71.98 71.73 71.85 578,604 -0.03(-0.04%)
Feb 17, 2010 72.07 72.09 71.84 71.88 736,445 -0.22(-0.31%)
Feb 16, 2010 71.93 72.13 71.89 72.10 857,343 +0.18(+0.25%)
Feb 12, 2010 72.07 71.92 71.92 71.92 731,988 +0.02(+0.02%)
Feb 11, 2010 71.93 71.98 71.78 71.90 791,672 -0.12(-0.17%)
Feb 10, 2010 72.20 72.23 71.93 72.02 662,784 -0.17(-0.23%)
Feb 09, 2010 72.19 72.35 72.15 72.19 1,022,593 -0.13(-0.18%)
Feb 08, 2010 72.26 72.32 72.13 72.32 952,164 +0.14(+0.19%)
Feb 05, 2010 72.20 72.42 72.10 72.18 1,124,603 +0.03(+0.04%)
Feb 04, 2010 72.10 72.27 72.06 72.16 860,888 +0.17(+0.24%)
Feb 03, 2010 72.00 72.08 71.83 71.98 2,951,286 -0.13(-0.18%)
Feb 02, 2010 72.04 72.13 72.04 72.11 895,140 +0.08(+0.12%)
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.