US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 79.28 79.56 79.27 79.56 733,179 +0.32(+0.41%)
Dec 30, 2010 79.21 79.29 79.07 79.24 1,037,332 -0.06(-0.08%)
Dec 29, 2010 78.78 79.35 78.75 79.30 647,336 +0.56(+0.71%)
Dec 28, 2010 79.12 79.21 78.74 78.74 942,346 -0.46(-0.59%)
Dec 27, 2010 79.01 79.25 78.86 79.20 915,551 +0.23(+0.28%)
Dec 23, 2010 79.05 79.07 78.93 78.98 1,714,573 -0.15(-0.19%)
Dec 22, 2010 79.27 79.27 79.04 79.13 892,702 -0.09(-0.12%)
Dec 21, 2010 79.11 79.23 79.02 79.22 2,027,290 +0.15(+0.19%)
Dec 20, 2010 79.05 79.24 78.93 79.07 1,240,240 +0.05(+0.07%)
Dec 17, 2010 78.61 79.05 78.61 79.02 2,106,039 +0.43(+0.54%)
Dec 16, 2010 78.36 78.62 78.21 78.59 2,197,401 +0.15(+0.19%)
Dec 15, 2010 78.63 78.73 78.26 78.44 1,810,267 -0.14(-0.17%)
Dec 14, 2010 78.86 78.95 78.44 78.57 1,255,099 -0.44(-0.56%)
Dec 13, 2010 78.79 79.10 78.72 79.02 2,417,591 +0.05(+0.07%)
Dec 10, 2010 79.11 79.11 78.90 78.96 1,623,587 -0.15(-0.19%)
Dec 09, 2010 79.10 79.21 78.94 79.11 1,074,473 +0.14(+0.18%)
Dec 08, 2010 79.15 79.15 78.69 78.97 2,475,246 -0.38(-0.48%)
Dec 07, 2010 79.68 79.73 79.25 79.35 1,619,661 -0.62(-0.78%)
Dec 06, 2010 79.83 79.97 79.79 79.97 3,475,398 +0.29(+0.37%)
Dec 03, 2010 79.82 79.86 79.58 79.68 880,023 +0.16(+0.20%)
Dec 02, 2010 79.73 79.75 79.52 79.53 1,500,088 -0.16(-0.20%)
Dec 01, 2010 79.91 79.91 79.67 79.68 1,267,627 -0.68(-0.85%)
Nov 30, 2010 80.64 80.64 80.33 80.36 1,025,864 -0.05(-0.07%)
Nov 29, 2010 80.53 80.53 80.35 80.42 880,294 +0.05(+0.07%)
Nov 26, 2010 80.26 80.40 80.25 80.36 179,196 +0.16(+0.21%)
Nov 24, 2010 80.46 80.20 80.20 80.20 989,544 -0.39(-0.48%)
Nov 23, 2010 80.71 80.75 80.59 80.59 550,782 +0.08(+0.10%)
Nov 22, 2010 80.42 80.54 80.42 80.51 684,266 +0.19(+0.24%)
Nov 19, 2010 80.25 80.36 80.23 80.31 879,278 +0.09(+0.11%)
Nov 18, 2010 80.15 80.24 80.03 80.22 1,223,891 -0.02(-0.03%)
Nov 17, 2010 80.33 80.44 80.20 80.24 1,098,840 +0.02(+0.03%)
Nov 16, 2010 80.09 80.24 79.85 80.22 1,951,757 +0.19(+0.24%)
Nov 15, 2010 80.31 80.39 80.00 80.03 2,699,203 -0.44(-0.55%)
Nov 12, 2010 80.68 80.79 80.47 80.47 1,014,632 -0.32(-0.40%)
Nov 11, 2010 80.80 80.83 80.69 80.79 567,832 -0.15(-0.18%)
Nov 10, 2010 80.86 80.94 80.55 80.94 1,215,895 +0.07(+0.09%)
Nov 09, 2010 81.25 81.28 80.83 80.86 917,581 -0.40(-0.49%)
Nov 08, 2010 81.29 81.40 81.24 81.26 494,975 -0.04(-0.05%)
Nov 05, 2010 81.30 81.40 81.22 81.30 1,536,773 -0.22(-0.28%)
Nov 04, 2010 81.40 81.58 81.34 81.52 836,491 +0.39(+0.48%)
Nov 03, 2010 81.29 81.45 81.05 81.13 618,048 -0.01(-0.02%)
Nov 02, 2010 81.19 81.19 81.08 81.15 1,406,241 +0.14(+0.18%)
Nov 01, 2010 81.12 81.20 80.92 81.01 984,797 -0.03(-0.04%)
Oct 29, 2010 80.97 81.04 80.90 81.04 1,290,692 +0.17(+0.21%)
Oct 28, 2010 80.74 80.89 80.74 80.87 676,824 +0.20(+0.25%)
Oct 27, 2010 80.74 80.89 80.64 80.67 787,346 -0.34(-0.42%)
Oct 25, 2010 81.23 81.23 81.00 81.01 969,094 +0.01(+0.01%)
Oct 22, 2010 80.97 81.05 80.94 81.00 738,454 +0.04(+0.05%)
Oct 21, 2010 81.06 81.12 80.97 80.97 679,200 -0.13(-0.16%)
Oct 20, 2010 81.00 81.17 80.94 81.09 1,137,810 +0.10(+0.12%)
Oct 19, 2010 80.85 81.09 80.82 81.00 813,314 +0.07(+0.08%)
Oct 18, 2010 80.82 80.98 80.76 80.93 1,012,104 +0.28(+0.35%)
Oct 15, 2010 80.79 80.80 80.61 80.64 1,182,134 -0.16(-0.20%)
Oct 14, 2010 81.09 81.13 80.78 80.81 1,462,311 -0.30(-0.37%)
Oct 13, 2010 81.15 81.17 80.97 81.11 1,318,220 -0.01(-0.01%)
Oct 12, 2010 81.24 81.30 81.08 81.11 767,812 -0.08(-0.10%)
Oct 11, 2010 81.24 81.26 81.17 81.20 582,014 -0.04(-0.06%)
Oct 08, 2010 81.24 81.32 81.20 81.24 809,657 +0.16(+0.20%)
Oct 07, 2010 81.14 81.17 81.05 81.08 1,289,696 +0.04(+0.05%)
Oct 06, 2010 81.13 81.20 81.03 81.04 1,395,489 +0.08(+0.10%)
Oct 05, 2010 81.08 81.08 80.91 80.96 1,015,880 +0.00(+0.00%)
Oct 04, 2010 80.85 81.01 80.82 80.96 1,034,129 +0.13(+0.17%)
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.