US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 75.72 75.80 75.67 75.80 777,968 +0.14(+0.19%)
Feb 25, 2011 75.53 75.67 75.52 75.66 755,327 +0.20(+0.27%)
Feb 24, 2011 75.51 75.58 75.45 75.46 1,582,264 +0.01(+0.02%)
Feb 23, 2011 75.48 75.54 75.36 75.44 985,343 +0.06(+0.08%)
Feb 22, 2011 75.20 75.44 75.19 75.39 1,440,275 +0.27(+0.36%)
Feb 18, 2011 75.03 75.14 74.98 75.11 967,749 -0.03(-0.04%)
Feb 17, 2011 75.12 75.21 75.09 75.14 844,946 +0.18(+0.24%)
Feb 16, 2011 74.96 75.09 74.91 74.96 661,692 +0.00(+0.00%)
Feb 15, 2011 74.87 74.97 74.85 74.96 715,644 +0.09(+0.12%)
Feb 14, 2011 74.77 74.94 74.77 74.87 1,428,412 +0.04(+0.05%)
Feb 11, 2011 74.84 74.88 74.67 74.83 1,111,060 +0.29(+0.39%)
Feb 10, 2011 74.70 74.74 74.51 74.54 725,760 -0.22(-0.29%)
Feb 09, 2011 74.65 74.85 74.57 74.75 722,099 +0.14(+0.18%)
Feb 08, 2011 74.84 74.85 74.55 74.62 1,032,710 -0.22(-0.29%)
Feb 07, 2011 74.74 74.86 74.70 74.83 842,681 +0.03(+0.04%)
Feb 04, 2011 74.96 75.07 74.76 74.80 1,556,259 -0.25(-0.33%)
Feb 03, 2011 75.19 75.24 75.06 75.06 1,271,510 -0.28(-0.37%)
Feb 02, 2011 75.44 75.50 75.25 75.34 714,921 -0.09(-0.11%)
Feb 01, 2011 75.52 75.52 75.36 75.42 976,196 -0.16(-0.21%)
Jan 31, 2011 75.72 75.78 75.53 75.58 2,364,540 -0.14(-0.19%)
Jan 28, 2011 75.54 75.80 75.53 75.73 1,094,621 +0.11(+0.14%)
Jan 27, 2011 75.57 75.65 75.48 75.62 836,572 +0.13(+0.17%)
Jan 26, 2011 75.64 75.67 75.48 75.49 794,486 -0.25(-0.33%)
Jan 25, 2011 75.52 75.78 75.45 75.74 675,673 +0.24(+0.31%)
Jan 24, 2011 75.46 75.60 75.46 75.50 748,211 -0.04(-0.06%)
Jan 21, 2011 75.29 75.55 75.28 75.55 808,271 +0.24(+0.31%)
Jan 20, 2011 75.48 75.53 75.25 75.31 1,183,060 -0.29(-0.38%)
Jan 19, 2011 75.51 75.65 75.49 75.60 1,274,946 +0.01(+0.02%)
Jan 18, 2011 75.60 75.64 75.44 75.58 622,269 -0.05(-0.07%)
Jan 14, 2011 75.82 75.83 75.63 75.63 1,051,099 -0.16(-0.21%)
Jan 13, 2011 75.42 75.79 75.41 75.79 1,318,943 +0.27(+0.36%)
Jan 12, 2011 75.46 75.54 75.33 75.52 786,171 -0.01(-0.01%)
Jan 11, 2011 75.69 75.69 75.43 75.53 867,815 -0.15(-0.20%)
Jan 10, 2011 75.53 75.68 75.50 75.68 791,212 +0.20(+0.27%)
Jan 07, 2011 75.33 75.55 75.24 75.48 1,354,042 +0.24(+0.32%)
Jan 06, 2011 75.33 75.33 75.19 75.23 2,841,450 +0.01(+0.02%)
Jan 05, 2011 75.31 75.37 75.07 75.22 1,208,032 -0.36(-0.48%)
Jan 04, 2011 75.60 75.66 75.47 75.58 874,338 +0.02(+0.03%)
Jan 03, 2011 75.40 75.60 75.33 75.56 1,033,998 -0.09(-0.11%)
Dec 31, 2010 75.38 75.65 75.38 75.65 771,097 +0.31(+0.41%)
Dec 30, 2010 75.31 75.39 75.18 75.34 1,090,979 -0.06(-0.08%)
Dec 29, 2010 74.90 75.45 74.88 75.40 680,814 +0.53(+0.71%)
Dec 28, 2010 75.22 75.31 74.87 74.87 991,081 -0.44(-0.59%)
Dec 27, 2010 75.12 75.35 74.98 75.31 962,901 +0.21(+0.28%)
Dec 23, 2010 75.16 75.18 75.04 75.09 1,803,246 -0.14(-0.19%)
Dec 22, 2010 75.37 75.37 75.15 75.23 938,870 -0.09(-0.12%)
Dec 21, 2010 75.22 75.33 75.14 75.32 2,132,136 +0.14(+0.19%)
Dec 20, 2010 75.16 75.34 75.05 75.18 1,304,382 +0.05(+0.07%)
Dec 17, 2010 74.74 75.16 74.74 75.13 2,214,957 +0.41(+0.54%)
Dec 16, 2010 74.51 74.75 74.37 74.72 2,311,044 +0.14(+0.19%)
Dec 15, 2010 74.77 74.86 74.41 74.58 1,903,889 -0.13(-0.17%)
Dec 14, 2010 74.98 75.07 74.58 74.71 1,320,009 -0.42(-0.56%)
Dec 13, 2010 74.92 75.21 74.84 75.13 2,542,622 +0.05(+0.07%)
Dec 10, 2010 75.22 75.22 75.02 75.08 1,707,554 -0.14(-0.19%)
Dec 09, 2010 75.21 75.31 75.06 75.22 1,130,042 +0.14(+0.18%)
Dec 08, 2010 75.26 75.26 74.82 75.09 2,603,258 -0.36(-0.48%)
Dec 07, 2010 75.76 75.81 75.35 75.45 1,703,425 -0.59(-0.78%)
Dec 06, 2010 75.90 76.04 75.86 76.04 3,655,136 +0.28(+0.37%)
Dec 03, 2010 75.89 75.94 75.66 75.76 925,535 +0.15(+0.20%)
Dec 02, 2010 75.81 75.83 75.61 75.61 1,577,668 -0.15(-0.20%)
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.