US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 98.31 98.46 98.18 98.40 506,700 +0.23(+0.23%)
Jun 28, 2007 98.21 98.33 98.04 98.17 293,500 -0.07(-0.07%)
Jun 27, 2007 98.36 98.46 98.13 98.24 214,500 +0.19(+0.19%)
Jun 26, 2007 98.26 98.27 98.01 98.05 639,900 -0.19(-0.19%)
Jun 25, 2007 98.24 98.29 98.04 98.24 305,000 +0.16(+0.16%)
Jun 22, 2007 97.85 98.08 97.63 98.08 357,900 +0.23(+0.24%)
Jun 21, 2007 97.94 98.05 97.78 97.85 340,000 -0.12(-0.12%)
Jun 20, 2007 98.04 98.15 97.85 97.97 651,000 -0.30(-0.31%)
Jun 19, 2007 98.12 98.34 98.02 98.27 300,900 +0.31(+0.32%)
Jun 18, 2007 97.85 97.98 97.66 97.96 242,200 +0.07(+0.07%)
Jun 15, 2007 97.66 97.91 97.54 97.89 470,200 +0.35(+0.36%)
Jun 14, 2007 97.47 97.68 97.39 97.54 230,700 +0.19(+0.20%)
Jun 13, 2007 97.11 97.50 97.10 97.35 407,100 +0.15(+0.15%)
Jun 12, 2007 97.55 97.57 97.11 97.20 380,400 -0.58(-0.59%)
Jun 11, 2007 97.58 97.89 97.57 97.78 260,862 +0.07(+0.07%)
Jun 08, 2007 97.60 97.86 97.57 97.71 389,700 -0.12(-0.12%)
Jun 07, 2007 98.23 98.23 97.70 97.83 319,414 -0.68(-0.69%)
Jun 06, 2007 98.52 98.54 98.30 98.51 1,001,268 +0.04(+0.04%)
Jun 05, 2007 98.67 98.70 98.37 98.47 244,760 -0.28(-0.28%)
Jun 04, 2007 100.12 98.77 98.61 98.75 299,000 +0.13(+0.13%)
Jun 01, 2007 98.72 98.77 98.53 98.62 942,500 -0.60(-0.60%)
May 31, 2007 99.25 99.35 99.12 99.22 506,000 -0.16(-0.16%)
May 30, 2007 99.45 99.47 99.27 99.38 577,600 +0.12(+0.12%)
May 29, 2007 99.36 99.39 99.15 99.26 222,700 -0.10(-0.10%)
May 25, 2007 99.32 99.41 99.17 99.36 222,200 -0.05(-0.05%)
May 24, 2007 99.24 99.41 99.04 99.41 339,254 +0.04(+0.04%)
May 23, 2007 99.40 99.52 99.16 99.37 1,081,300 -0.08(-0.08%)
May 22, 2007 99.64 99.64 99.31 99.45 353,000 -0.20(-0.20%)
May 21, 2007 99.53 99.65 99.41 99.65 316,500 +0.20(+0.20%)
May 18, 2007 99.68 99.74 99.41 99.45 431,900 -0.29(-0.29%)
May 17, 2007 99.79 99.83 99.67 99.74 212,200 -0.18(-0.18%)
May 16, 2007 99.75 99.93 99.70 99.92 238,800 +0.03(+0.03%)
May 15, 2007 99.99 100.00 99.75 99.89 266,100 -0.04(-0.04%)
May 14, 2007 100.00 100.02 99.76 99.93 247,300 +0.02(+0.02%)
May 11, 2007 100.22 100.23 99.84 99.91 185,100 -0.20(-0.20%)
May 10, 2007 100.05 100.12 99.94 100.11 218,200 +0.17(+0.17%)
May 09, 2007 100.19 100.19 99.93 99.94 302,100 -0.12(-0.12%)
May 08, 2007 100.19 100.20 100.02 100.06 290,967 -0.11(-0.11%)
May 07, 2007 100.05 100.17 99.97 100.17 301,500 +0.10(+0.10%)
May 04, 2007 100.06 100.13 99.94 100.07 233,700 +0.13(+0.13%)
May 03, 2007 100.06 100.06 99.81 99.94 268,800 -0.11(-0.11%)
May 02, 2007 100.08 100.77 99.80 100.05 255,200 +0.03(+0.03%)
May 01, 2007 100.00 100.10 99.80 100.02 1,029,900 -0.44(-0.44%)
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%)
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.