US Aggregate Bond Ishares Core ETF (NY: AGG )

114.18 USD -0.25 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 100.30 100.46 100.24 100.46 298,600 +0.34(+0.34%)
Apr 27, 2007 100.16 100.21 100.03 100.12 169,100 -0.02(-0.02%)
Apr 26, 2007 100.31 100.31 100.06 100.14 251,900 -0.19(-0.19%)
Apr 25, 2007 100.37 100.45 100.20 100.33 634,100 +0.04(+0.04%)
Apr 24, 2007 100.31 100.45 100.26 100.29 227,500 +0.05(+0.05%)
Apr 23, 2007 100.18 100.30 100.03 100.24 409,600 +0.10(+0.10%)
Apr 20, 2007 100.26 100.26 100.02 100.14 162,100 -0.05(-0.05%)
Apr 19, 2007 100.30 100.30 100.05 100.19 223,500 -0.04(-0.04%)
Apr 18, 2007 100.19 100.24 100.06 100.23 160,100 +0.15(+0.15%)
Apr 17, 2007 99.91 100.08 99.84 100.08 368,200 +0.29(+0.29%)
Apr 16, 2007 99.65 99.80 99.57 99.79 396,325 +0.20(+0.20%)
Apr 13, 2007 99.79 99.79 99.46 99.59 291,520 -0.16(-0.16%)
Apr 12, 2007 99.65 99.83 99.63 99.75 274,100 +0.12(+0.12%)
Apr 11, 2007 99.84 99.91 99.51 99.63 344,200 -0.06(-0.06%)
Apr 10, 2007 99.74 99.86 99.54 99.69 314,700 +0.15(+0.15%)
Apr 09, 2007 99.70 99.71 99.50 99.54 324,111 -0.38(-0.38%)
Apr 05, 2007 100.01 100.02 99.82 99.92 269,592 +0.01(+0.01%)
Apr 04, 2007 100.01 100.11 99.91 99.91 181,400 +0.01(+0.01%)
Apr 03, 2007 99.98 100.02 99.78 99.90 390,600 -0.10(-0.10%)
Apr 02, 2007 100.19 100.19 99.81 100.00 1,065,300 -0.26(-0.26%)
Mar 30, 2007 100.42 100.43 100.07 100.26 435,200 -0.09(-0.09%)
Mar 29, 2007 100.36 100.42 100.21 100.35 223,000 -0.07(-0.07%)
Mar 28, 2007 100.55 100.65 100.34 100.42 217,600 +0.05(+0.05%)
Mar 27, 2007 100.45 100.49 100.27 100.37 275,600 +0.02(+0.02%)
Mar 26, 2007 100.40 100.65 100.28 100.35 444,100 -0.06(-0.06%)
Mar 23, 2007 100.67 100.67 100.31 100.41 226,200 -0.14(-0.14%)
Mar 22, 2007 100.69 100.71 100.40 100.55 211,700 -0.19(-0.19%)
Mar 21, 2007 100.55 100.82 100.48 100.74 664,300 +0.13(+0.13%)
Mar 20, 2007 100.68 100.69 100.50 100.61 446,400 +0.10(+0.10%)
Mar 19, 2007 100.49 100.53 100.36 100.51 181,300 -0.07(-0.07%)
Mar 16, 2007 100.55 100.64 100.45 100.58 264,100 +0.01(+0.01%)
Mar 15, 2007 100.81 100.81 100.52 100.57 201,400 -0.11(-0.11%)
Mar 14, 2007 100.72 100.87 100.61 100.68 468,700 -0.12(-0.12%)
Mar 13, 2007 100.54 100.80 100.55 100.80 344,300 +0.26(+0.26%)
Mar 12, 2007 100.50 100.55 100.32 100.54 224,200 +0.31(+0.31%)
Mar 09, 2007 100.33 100.39 100.21 100.23 309,900 -0.28(-0.28%)
Mar 08, 2007 100.60 100.66 100.46 100.51 351,700 -0.09(-0.09%)
Mar 07, 2007 100.57 100.69 100.46 100.60 296,500 +0.08(+0.08%)
Mar 06, 2007 100.41 100.60 100.41 100.52 221,300 -0.07(-0.07%)
Mar 05, 2007 100.69 100.69 100.43 100.59 262,600 -0.06(-0.06%)
Mar 02, 2007 100.54 100.68 100.39 100.65 187,600 +0.21(+0.21%)
Mar 01, 2007 100.70 100.72 100.29 100.44 662,885 -0.42(-0.42%)
Feb 28, 2007 100.92 100.96 100.62 100.86 533,700 -0.06(-0.06%)
Feb 27, 2007 100.92 101.67 100.56 100.92 379,300 +0.41(+0.41%)
Feb 26, 2007 100.41 100.54 100.35 100.51 179,840 +0.22(+0.22%)
Feb 23, 2007 100.11 100.37 100.11 100.29 360,200 +0.24(+0.24%)
Feb 22, 2007 100.18 100.18 100.01 100.05 188,000 -0.20(-0.20%)
Feb 21, 2007 100.16 100.27 100.02 100.25 223,600 +0.00(+0.00%)
Feb 20, 2007 100.16 100.29 100.11 100.25 248,500 +0.04(+0.04%)
Feb 16, 2007 100.14 100.24 100.09 100.21 309,400 +0.07(+0.07%)
Feb 15, 2007 100.16 100.22 100.06 100.14 438,500 +0.14(+0.14%)
Feb 14, 2007 99.79 100.02 99.68 100.00 269,400 +0.38(+0.38%)
Feb 13, 2007 99.56 99.71 99.38 99.62 227,400 -0.01(-0.01%)
Feb 12, 2007 99.68 99.73 99.46 99.63 304,700 -0.10(-0.10%)
Feb 09, 2007 99.80 99.83 99.52 99.73 419,600 -0.23(-0.23%)
Feb 08, 2007 99.87 100.00 99.81 99.96 353,800 +0.06(+0.06%)
Feb 07, 2007 99.86 99.94 99.72 99.90 289,800 +0.12(+0.12%)
Feb 06, 2007 99.70 99.80 99.37 99.78 236,400 +0.19(+0.19%)
Feb 05, 2007 99.57 99.61 99.47 99.59 248,000 +0.19(+0.19%)
Feb 02, 2007 99.39 99.49 99.28 99.40 445,100 +0.11(+0.11%)
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.