US Aggregate Bond Ishares Core ETF (NY: AGG )

101.54 -0.34 (-0.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.42 63.48 63.33 63.40 791,898 -0.10(-0.16%)
May 30, 2007 63.55 63.56 63.43 63.50 903,953 +0.08(+0.12%)
May 29, 2007 63.49 63.51 63.35 63.42 348,529 -0.06(-0.10%)
May 25, 2007 63.46 63.52 63.37 63.49 347,746 -0.03(-0.05%)
May 24, 2007 63.41 63.52 63.28 63.52 530,938 +0.03(+0.04%)
May 23, 2007 63.51 63.59 63.36 63.49 1,692,253 -0.05(-0.08%)
May 22, 2007 63.67 63.67 63.46 63.55 552,451 -0.13(-0.20%)
May 21, 2007 63.60 63.67 63.52 63.67 495,327 +0.13(+0.20%)
May 18, 2007 63.69 63.73 63.52 63.55 675,930 -0.19(-0.29%)
May 17, 2007 63.76 63.79 63.69 63.73 332,096 -0.12(-0.18%)
May 16, 2007 63.74 63.85 63.71 63.85 373,726 +0.02(+0.03%)
May 15, 2007 63.89 63.90 63.74 63.83 416,451 -0.03(-0.04%)
May 14, 2007 63.90 63.91 63.74 63.85 387,028 +0.01(+0.02%)
May 11, 2007 64.04 64.04 63.79 63.84 289,684 -0.13(-0.20%)
May 10, 2007 63.93 63.97 63.86 63.97 341,486 +0.11(+0.17%)
May 09, 2007 64.02 64.02 63.85 63.86 472,791 -0.08(-0.12%)
May 08, 2007 64.02 64.02 63.91 63.94 455,368 -0.07(-0.11%)
May 07, 2007 63.93 64.01 63.88 64.01 471,852 +0.06(+0.10%)
May 04, 2007 63.94 63.98 63.86 63.94 365,744 +0.08(+0.13%)
May 03, 2007 63.94 63.94 63.78 63.86 420,676 -0.07(-0.11%)
May 02, 2007 63.95 64.39 63.77 63.93 399,392 +0.02(+0.03%)
May 01, 2007 63.90 63.96 63.77 63.91 1,611,811 -0.28(-0.44%)
Apr 30, 2007 64.09 64.19 64.05 64.19 467,314 +0.22(+0.34%)
Apr 27, 2007 64.00 64.03 63.92 63.97 264,644 -0.01(-0.02%)
Apr 26, 2007 64.10 64.10 63.94 63.99 394,227 -0.12(-0.19%)
Apr 25, 2007 64.13 64.19 64.02 64.11 992,377 +0.03(+0.04%)
Apr 24, 2007 64.10 64.18 64.06 64.08 356,041 +0.03(+0.05%)
Apr 23, 2007 64.01 64.09 63.92 64.05 641,031 +0.06(+0.10%)
Apr 20, 2007 64.06 64.06 63.91 63.99 253,689 -0.03(-0.05%)
Apr 19, 2007 64.09 64.09 63.93 64.02 349,781 -0.03(-0.04%)
Apr 18, 2007 64.02 64.05 63.94 64.04 250,559 +0.10(+0.15%)
Apr 17, 2007 63.84 63.95 63.79 63.95 576,239 +0.19(+0.29%)
Apr 16, 2007 63.67 63.77 63.62 63.76 620,255 +0.13(+0.20%)
Apr 13, 2007 63.76 63.76 63.55 63.64 456,233 -0.10(-0.16%)
Apr 12, 2007 63.67 63.79 63.66 63.74 428,971 +0.08(+0.12%)
Apr 11, 2007 63.79 63.84 63.58 63.66 538,678 -0.04(-0.06%)
Apr 10, 2007 63.73 63.81 63.60 63.70 492,510 +0.10(+0.15%)
Apr 09, 2007 63.71 63.71 63.58 63.60 507,239 -0.24(-0.38%)
Apr 05, 2007 63.90 63.91 63.78 63.85 421,916 +0.01(+0.01%)
Apr 04, 2007 63.90 63.97 63.84 63.84 283,894 +0.01(+0.01%)
Apr 03, 2007 63.88 63.91 63.76 63.83 611,295 -0.06(-0.10%)
Apr 02, 2007 64.02 64.02 63.78 63.90 1,667,212 -0.17(-0.26%)
Mar 30, 2007 64.17 64.17 63.94 64.06 681,095 -0.06(-0.09%)
Mar 29, 2007 64.13 64.17 64.03 64.12 348,998 -0.04(-0.07%)
Mar 28, 2007 64.25 64.31 64.11 64.17 340,547 +0.03(+0.05%)
Mar 27, 2007 64.18 64.21 64.07 64.13 431,318 +0.01(+0.02%)
Mar 26, 2007 64.15 64.31 64.08 64.12 695,024 -0.04(-0.06%)
Mar 23, 2007 64.33 64.33 64.10 64.16 354,006 -0.09(-0.14%)
Mar 22, 2007 64.34 64.35 64.15 64.25 331,314 -0.12(-0.19%)
Mar 21, 2007 64.25 64.42 64.20 64.37 1,039,640 +0.08(+0.13%)
Mar 20, 2007 64.33 64.34 64.22 64.29 698,623 +0.06(+0.10%)
Mar 19, 2007 64.21 64.24 64.13 64.22 283,737 -0.04(-0.07%)
Mar 16, 2007 64.25 64.31 64.18 64.27 413,321 +0.01(+0.01%)
Mar 15, 2007 64.41 64.41 64.23 64.26 315,194 -0.07(-0.11%)
Mar 14, 2007 64.36 64.45 64.29 64.33 733,523 -0.08(-0.12%)
Mar 13, 2007 64.24 64.41 64.25 64.41 538,835 +0.17(+0.26%)
Mar 12, 2007 64.22 64.25 64.10 64.24 350,876 +0.20(+0.31%)
Mar 09, 2007 64.11 64.15 64.03 64.04 484,998 -0.18(-0.28%)
Mar 08, 2007 64.28 64.32 64.19 64.22 550,416 -0.06(-0.09%)
Mar 07, 2007 64.26 64.34 64.19 64.28 464,027 +0.05(+0.08%)
Mar 06, 2007 64.16 64.28 64.16 64.23 346,338 -0.04(-0.07%)
Mar 05, 2007 64.34 64.34 64.17 64.27 410,973 -0.04(-0.06%)
Mar 02, 2007 64.24 64.33 64.15 64.31 293,597 +0.13(+0.21%)
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.