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 29, 2011 76.66 76.84 76.66 76.82 691,763 +0.06(+0.08%)
Apr 28, 2011 76.69 76.77 76.61 76.75 794,237 +0.18(+0.24%)
Apr 27, 2011 76.50 76.59 76.39 76.57 655,868 -0.06(-0.08%)
Apr 26, 2011 76.42 76.64 76.42 76.64 789,529 +0.28(+0.37%)
Apr 25, 2011 76.29 76.43 76.27 76.36 750,594 +0.04(+0.06%)
Apr 21, 2011 76.27 76.36 76.25 76.31 620,482 +0.05(+0.07%)
Apr 20, 2011 76.31 76.36 76.23 76.26 538,793 -0.11(-0.14%)
Apr 19, 2011 76.35 76.40 76.31 76.37 652,406 +0.15(+0.20%)
Apr 18, 2011 76.12 76.31 76.07 76.22 998,343 +0.13(+0.17%)
Apr 15, 2011 75.99 76.13 75.99 76.09 541,943 +0.27(+0.36%)
Apr 14, 2011 75.90 75.95 75.81 75.81 906,437 -0.07(-0.10%)
Apr 13, 2011 75.69 75.93 75.69 75.89 736,530 +0.08(+0.10%)
Apr 12, 2011 75.64 75.85 75.64 75.81 780,175 +0.29(+0.38%)
Apr 11, 2011 75.48 75.58 75.44 75.52 536,247 +0.07(+0.10%)
Apr 08, 2011 75.49 75.54 75.43 75.45 544,441 -0.14(-0.19%)
Apr 07, 2011 75.54 75.71 75.52 75.59 944,711 +0.12(+0.15%)
Apr 06, 2011 75.69 75.70 75.48 75.48 1,358,677 -0.22(-0.30%)
Apr 05, 2011 75.83 75.84 75.66 75.70 1,111,301 -0.16(-0.21%)
Apr 04, 2011 75.79 75.94 75.78 75.86 717,070 +0.12(+0.16%)
Apr 01, 2011 75.56 75.79 75.53 75.74 1,363,266 +0.10(+0.14%)
Mar 31, 2011 75.80 75.83 75.63 75.63 1,409,983 -0.09(-0.11%)
Mar 30, 2011 75.72 75.72 75.72 75.72 1,100,177 +0.13(+0.17%)
Mar 29, 2011 75.62 75.76 75.56 75.59 747,937 -0.09(-0.12%)
Mar 28, 2011 75.63 75.73 75.60 75.68 2,006,521 -0.04(-0.05%)
Mar 25, 2011 75.92 75.92 75.67 75.72 1,127,576 -0.06(-0.09%)
Mar 24, 2011 75.87 75.92 75.74 75.78 2,182,253 -0.21(-0.27%)
Mar 23, 2011 76.14 76.15 75.95 75.99 656,385 -0.04(-0.05%)
Mar 22, 2011 75.94 76.06 75.93 76.03 840,619 +0.01(+0.01%)
Mar 21, 2011 76.01 76.10 75.99 76.02 640,558 -0.18(-0.24%)
Mar 18, 2011 76.12 76.23 76.06 76.20 532,131 -0.03(-0.04%)
Mar 17, 2011 76.16 76.32 76.07 76.23 812,815 -0.18(-0.24%)
Mar 16, 2011 76.23 76.65 76.16 76.41 1,406,906 +0.35(+0.45%)
Mar 15, 2011 76.21 76.23 76.05 76.06 934,814 +0.03(+0.04%)
Mar 14, 2011 76.13 76.24 76.03 76.03 578,092 +0.04(+0.06%)
Mar 11, 2011 76.00 76.07 75.91 75.99 658,525 +0.01(+0.02%)
Mar 10, 2011 75.83 76.01 75.74 75.98 650,373 +0.27(+0.35%)
Mar 09, 2011 75.57 75.80 75.51 75.71 820,927 +0.18(+0.24%)
Mar 08, 2011 75.59 75.59 75.47 75.53 732,811 -0.06(-0.08%)
Mar 07, 2011 75.49 75.70 75.40 75.59 863,349 +0.04(+0.05%)
Mar 04, 2011 75.46 75.62 75.43 75.55 1,058,669 +0.20(+0.27%)
Mar 03, 2011 75.47 75.48 75.31 75.35 859,971 -0.27(-0.35%)
Mar 02, 2011 75.76 75.82 75.60 75.62 703,622 -0.12(-0.16%)
Mar 01, 2011 75.61 75.81 75.57 75.74 1,022,607 -0.06(-0.08%)
Feb 28, 2011 75.72 75.80 75.66 75.80 777,978 +0.14(+0.19%)
Feb 25, 2011 75.53 75.67 75.52 75.66 755,338 +0.20(+0.27%)
Feb 24, 2011 75.51 75.58 75.45 75.46 1,582,286 +0.01(+0.02%)
Feb 23, 2011 75.48 75.54 75.36 75.44 985,357 +0.06(+0.08%)
Feb 22, 2011 75.20 75.44 75.19 75.39 1,440,295 +0.27(+0.36%)
Feb 18, 2011 75.03 75.14 74.98 75.11 967,762 -0.03(-0.04%)
Feb 17, 2011 75.12 75.21 75.09 75.14 844,958 +0.18(+0.24%)
Feb 16, 2011 74.96 75.09 74.90 74.96 661,701 +0.00(+0.00%)
Feb 15, 2011 74.87 74.97 74.85 74.96 715,654 +0.09(+0.12%)
Feb 14, 2011 74.77 74.94 74.77 74.87 1,428,432 +0.04(+0.05%)
Feb 11, 2011 74.84 74.88 74.67 74.83 1,111,076 +0.29(+0.39%)
Feb 10, 2011 74.70 74.74 74.51 74.54 725,770 -0.22(-0.29%)
Feb 09, 2011 74.65 74.85 74.57 74.75 722,109 +0.14(+0.18%)
Feb 08, 2011 74.84 74.85 74.55 74.62 1,032,725 -0.22(-0.29%)
Feb 07, 2011 74.74 74.85 74.70 74.83 842,693 +0.03(+0.04%)
Feb 04, 2011 74.95 75.07 74.76 74.80 1,556,281 -0.25(-0.33%)
Feb 03, 2011 75.18 75.24 75.06 75.06 1,271,528 -0.28(-0.37%)
Feb 02, 2011 75.44 75.50 75.25 75.33 714,931 -0.09(-0.11%)
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.