US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 63.57 63.72 63.55 63.61 264,644 +0.12(+0.19%)
Aug 30, 2006 63.46 63.55 63.46 63.49 229,275 +0.06(+0.09%)
Aug 29, 2006 63.42 63.45 63.29 63.43 210,651 +0.03(+0.04%)
Aug 28, 2006 63.40 63.51 63.37 63.41 460,428 -0.06(-0.09%)
Aug 25, 2006 63.46 63.54 63.40 63.46 271,686 +0.06(+0.10%)
Aug 24, 2006 63.49 63.49 63.40 63.40 312,377 -0.01(-0.01%)
Aug 23, 2006 63.39 63.45 63.30 63.41 245,864 +0.02(+0.03%)
Aug 22, 2006 63.39 63.45 63.34 63.39 676,087 -0.03(-0.05%)
Aug 21, 2006 63.38 63.42 63.30 63.42 548,538 +0.15(+0.24%)
Aug 18, 2006 63.33 63.36 63.25 63.26 702,692 +0.04(+0.07%)
Aug 17, 2006 63.35 63.35 63.20 63.22 223,953 +0.01(+0.02%)
Aug 16, 2006 63.29 63.29 63.19 63.21 294,692 +0.20(+0.32%)
Aug 15, 2006 63.04 63.09 62.96 63.00 421,615 +0.15(+0.24%)
Aug 14, 2006 62.89 62.90 62.77 62.85 305,647 -0.07(-0.11%)
Aug 11, 2006 62.95 62.95 62.87 62.92 171,369 -0.05(-0.08%)
Aug 10, 2006 63.06 63.07 62.84 62.97 224,892 -0.09(-0.14%)
Aug 09, 2006 62.91 63.07 62.91 63.06 206,112 +0.05(+0.08%)
Aug 08, 2006 63.00 63.11 62.95 63.01 214,876 +0.00(+0.00%)
Aug 07, 2006 63.02 63.05 62.95 63.01 327,714 +0.01(+0.01%)
Aug 04, 2006 62.97 63.07 62.97 63.00 212,842 +0.20(+0.32%)
Aug 03, 2006 62.87 62.90 62.72 62.80 516,612 +0.01(+0.02%)
Aug 02, 2006 62.84 62.89 62.75 62.79 199,383 +0.03(+0.04%)
Aug 01, 2006 62.73 62.78 62.56 62.77 305,178 -0.18(-0.28%)
Jul 31, 2006 62.94 63.01 62.90 62.95 768,579 -0.01(-0.01%)
Jul 28, 2006 62.96 63.00 62.85 62.95 164,952 +0.13(+0.21%)
Jul 27, 2006 62.80 62.87 62.65 62.82 212,372 +0.10(+0.16%)
Jul 26, 2006 62.66 62.83 62.59 62.72 183,420 +0.04(+0.06%)
Jul 25, 2006 62.72 62.72 62.57 62.68 135,373 -0.05(-0.08%)
Jul 24, 2006 62.67 62.75 62.65 62.73 269,965 +0.10(+0.15%)
Jul 21, 2006 62.79 62.80 62.63 62.63 218,789 -0.04(-0.06%)
Jul 20, 2006 62.52 62.72 62.50 62.67 143,199 +0.06(+0.10%)
Jul 19, 2006 62.28 62.61 62.24 62.61 202,043 +0.24(+0.39%)
Jul 18, 2006 62.35 62.43 62.28 62.36 350,407 -0.04(-0.07%)
Jul 17, 2006 62.48 62.51 62.40 62.41 293,127 -0.13(-0.21%)
Jul 14, 2006 62.49 62.55 62.38 62.54 1,156,078 +0.08(+0.13%)
Jul 13, 2006 62.32 62.49 62.32 62.46 781,256 +0.05(+0.08%)
Jul 12, 2006 62.30 62.41 62.24 62.41 270,904 +0.04(+0.06%)
Jul 11, 2006 62.36 62.43 62.27 62.37 319,263 +0.10(+0.16%)
Jul 10, 2006 62.29 62.33 62.21 62.27 144,920 +0.06(+0.09%)
Jul 07, 2006 62.06 62.33 62.05 62.21 669,201 +0.23(+0.37%)
Jul 06, 2006 62.04 62.04 61.90 61.98 214,407 -0.03(-0.04%)
Jul 05, 2006 62.12 62.12 61.79 62.01 407,060 -0.10(-0.16%)
Jul 03, 2006 61.97 62.21 61.97 62.11 138,973 -0.15(-0.25%)
Jun 30, 2006 62.33 62.38 62.24 62.26 293,284 -0.01(-0.01%)
Jun 29, 2006 62.08 62.28 62.04 62.27 384,524 +0.22(+0.35%)
Jun 28, 2006 62.21 62.21 62.04 62.05 169,021 -0.06(-0.10%)
Jun 27, 2006 62.16 62.17 61.99 62.11 1,167,502 +0.17(+0.28%)
Jun 26, 2006 61.99 62.13 61.92 61.94 878,131 -0.18(-0.29%)
Jun 23, 2006 62.13 62.18 62.05 62.12 519,272 +0.03(+0.05%)
Jun 22, 2006 62.35 62.35 62.03 62.09 389,219 -0.27(-0.43%)
Jun 21, 2006 62.31 62.42 62.24 62.36 149,772 +0.02(+0.03%)
Jun 20, 2006 62.37 62.38 62.25 62.34 170,899 +0.04(+0.06%)
Jun 19, 2006 62.39 62.46 62.25 62.30 257,288 -0.17(-0.27%)
Jun 16, 2006 62.60 62.62 62.34 62.47 356,667 -0.04(-0.06%)
Jun 15, 2006 62.57 62.58 61.34 62.50 179,663 -0.10(-0.16%)
Jun 14, 2006 62.75 62.78 62.52 62.61 247,272 -0.24(-0.38%)
Jun 13, 2006 62.87 62.90 62.69 62.84 394,540 +0.18(+0.29%)
Jun 12, 2006 62.85 62.85 62.66 62.66 303,143 -0.19(-0.30%)
Jun 09, 2006 62.69 62.88 62.69 62.86 261,044 +0.09(+0.14%)
Jun 08, 2006 62.73 62.90 62.63 62.77 320,985 +0.21(+0.34%)
Jun 07, 2006 62.70 62.71 62.52 62.56 500,805 -0.20(-0.32%)
Jun 06, 2006 62.67 62.78 62.54 62.75 399,861 +0.17(+0.27%)
Jun 05, 2006 62.59 62.79 62.59 62.59 557,459 -0.20(-0.33%)
Jun 02, 2006 62.72 62.80 62.62 62.79 180,759 +0.48(+0.77%)
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.