US Aggregate Bond Ishares Core ETF (NY: AGG )

97.92 -0.14 (-0.14%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 68.96 69.22 68.94 69.22 275,378 +0.26(+0.37%)
Oct 30, 2006 68.94 68.97 68.88 68.96 254,340 +0.01(+0.02%)
Oct 27, 2006 69.01 69.01 68.80 68.95 386,371 +0.14(+0.20%)
Oct 26, 2006 68.71 68.83 68.65 68.81 269,719 +0.19(+0.27%)
Oct 25, 2006 68.37 68.64 68.37 68.63 359,239 +0.21(+0.31%)
Oct 24, 2006 68.40 68.45 68.37 68.41 303,235 +0.08(+0.11%)
Oct 23, 2006 68.37 68.41 68.31 68.34 288,726 -0.20(-0.29%)
Oct 20, 2006 68.56 68.58 68.48 68.54 207,912 -0.02(-0.03%)
Oct 19, 2006 68.50 68.56 68.43 68.56 252,744 -0.03(-0.05%)
Oct 18, 2006 68.52 68.61 68.48 68.59 442,085 +0.08(+0.12%)
Oct 17, 2006 68.63 68.65 68.45 68.51 209,798 +0.10(+0.15%)
Oct 16, 2006 68.47 68.47 68.34 68.41 279,005 +0.11(+0.16%)
Oct 13, 2006 68.37 68.39 68.28 68.30 373,458 -0.17(-0.25%)
Oct 12, 2006 68.47 68.58 68.40 68.47 378,971 +0.07(+0.10%)
Oct 11, 2006 68.56 68.59 68.34 68.40 399,864 -0.08(-0.11%)
Oct 10, 2006 68.56 68.58 68.45 68.48 488,078 -0.27(-0.39%)
Oct 09, 2006 68.66 68.75 68.63 68.74 263,916 +0.14(+0.21%)
Oct 06, 2006 68.83 68.83 68.60 68.60 476,616 -0.25(-0.37%)
Oct 05, 2006 69.00 69.00 68.85 68.85 301,494 -0.21(-0.31%)
Oct 04, 2006 68.85 69.08 68.79 69.07 365,913 +0.27(+0.39%)
Oct 03, 2006 68.85 68.85 68.65 68.80 496,638 -0.01(-0.02%)
Oct 02, 2006 68.74 68.89 68.72 68.81 252,599 -0.17(-0.25%)
Sep 29, 2006 69.08 69.16 68.98 68.99 601,102 -0.01(-0.02%)
Sep 28, 2006 69.12 69.12 68.98 69.00 225,467 -0.07(-0.10%)
Sep 27, 2006 69.20 69.29 69.07 69.07 624,461 -0.03(-0.04%)
Sep 26, 2006 69.16 69.19 69.07 69.10 493,591 -0.01(-0.01%)
Sep 25, 2006 69.10 69.21 69.08 69.10 257,387 +0.14(+0.20%)
Sep 22, 2006 69.01 69.09 68.96 68.96 393,190 +0.09(+0.13%)
Sep 21, 2006 68.71 68.94 68.58 68.88 376,505 +0.25(+0.36%)
Sep 20, 2006 68.71 68.75 68.59 68.63 312,666 +0.08(+0.11%)
Sep 19, 2006 68.56 68.63 68.51 68.55 193,113 +0.16(+0.23%)
Sep 18, 2006 68.30 68.41 68.14 68.39 344,440 -0.01(-0.02%)
Sep 15, 2006 68.54 68.54 68.41 68.41 177,733 -0.02(-0.03%)
Sep 14, 2006 68.50 68.55 68.41 68.43 250,132 -0.10(-0.14%)
Sep 13, 2006 68.57 68.60 68.45 68.52 189,485 +0.06(+0.08%)
Sep 12, 2006 68.35 68.49 68.30 68.47 183,682 +0.17(+0.24%)
Sep 11, 2006 68.41 68.44 68.28 68.30 276,829 -0.05(-0.07%)
Sep 08, 2006 68.42 68.46 68.35 68.35 174,541 +0.08(+0.11%)
Sep 07, 2006 68.27 68.40 68.21 68.28 395,947 -0.01(-0.01%)
Sep 06, 2006 68.24 68.32 68.20 68.28 206,316 +0.01(+0.02%)
Sep 05, 2006 68.37 68.43 68.26 68.27 199,497 -0.08(-0.12%)
Sep 01, 2006 68.34 68.43 68.28 68.35 181,360 -0.26(-0.38%)
Aug 31, 2006 68.57 68.73 68.55 68.61 245,345 +0.13(+0.19%)
Aug 30, 2006 68.45 68.54 68.45 68.48 212,554 +0.06(+0.09%)
Aug 29, 2006 68.41 68.44 68.27 68.42 195,289 +0.03(+0.04%)
Aug 28, 2006 68.39 68.51 68.36 68.39 426,851 -0.06(-0.09%)
Aug 25, 2006 68.45 68.54 68.39 68.45 251,874 +0.07(+0.10%)
Aug 24, 2006 68.48 68.49 68.39 68.39 289,597 -0.01(-0.01%)
Aug 23, 2006 68.37 68.44 68.28 68.39 227,934 +0.02(+0.03%)
Aug 22, 2006 68.38 68.44 68.32 68.37 626,783 -0.03(-0.05%)
Aug 21, 2006 68.37 68.41 68.28 68.41 508,536 +0.17(+0.24%)
Aug 18, 2006 68.32 68.34 68.23 68.24 651,448 +0.05(+0.07%)
Aug 17, 2006 68.33 68.33 68.17 68.19 207,621 +0.01(+0.02%)
Aug 16, 2006 68.27 68.27 68.17 68.18 273,202 +0.22(+0.32%)
Aug 15, 2006 68.00 68.05 67.91 67.96 390,869 +0.17(+0.24%)
Aug 14, 2006 67.83 67.85 67.71 67.79 283,358 -0.08(-0.11%)
Aug 11, 2006 67.90 67.90 67.81 67.87 158,872 -0.06(-0.08%)
Aug 10, 2006 68.02 68.03 67.79 67.92 208,492 -0.10(-0.14%)
Aug 09, 2006 67.86 68.03 67.86 68.02 191,081 +0.06(+0.08%)
Aug 08, 2006 67.95 68.08 67.90 67.97 199,206 +0.00(+0.00%)
Aug 07, 2006 67.97 68.01 67.90 67.97 303,815 +0.01(+0.01%)
Aug 04, 2006 67.92 68.03 67.92 67.96 197,320 +0.21(+0.32%)
Aug 03, 2006 67.81 67.85 67.65 67.74 478,937 +0.01(+0.02%)
Aug 02, 2006 67.78 67.84 67.68 67.73 184,843 +0.03(+0.04%)
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.