US Aggregate Bond Ishares Core ETF (NY: AGG )

114.58 USD +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 99.76 99.76 99.22 99.29 821,500 -0.36(-0.36%)
Jan 31, 2007 99.51 99.82 99.43 99.65 386,400 +0.09(+0.09%)
Jan 30, 2007 99.55 99.56 99.37 99.56 293,100 +0.16(+0.16%)
Jan 29, 2007 99.68 99.69 99.34 99.40 388,400 -0.13(-0.13%)
Jan 26, 2007 99.46 99.57 99.35 99.53 296,700 -0.01(-0.01%)
Jan 25, 2007 99.71 99.71 99.44 99.54 296,700 -0.13(-0.13%)
Jan 24, 2007 99.84 99.84 99.65 99.67 357,900 -0.03(-0.03%)
Jan 23, 2007 99.89 99.89 99.64 99.70 334,100 -0.19(-0.19%)
Jan 22, 2007 99.91 99.92 99.79 99.89 263,600 +0.05(+0.05%)
Jan 19, 2007 99.93 99.93 99.73 99.84 309,200 -0.04(-0.04%)
Jan 18, 2007 99.74 99.91 99.65 99.88 290,600 +0.14(+0.14%)
Jan 17, 2007 99.89 99.96 99.67 99.74 258,700 -0.06(-0.06%)
Jan 16, 2007 99.82 99.92 99.67 99.80 448,700 +0.13(+0.13%)
Jan 12, 2007 99.80 99.85 99.60 99.67 249,000 -0.14(-0.14%)
Jan 11, 2007 100.04 100.09 99.74 99.81 446,800 -0.19(-0.19%)
Jan 10, 2007 100.11 100.11 99.91 100.00 697,900 -0.11(-0.11%)
Jan 09, 2007 100.17 100.17 100.04 100.11 361,300 +0.00(+0.00%)
Jan 08, 2007 100.15 100.15 100.01 100.11 281,700 +0.06(+0.06%)
Jan 05, 2007 100.00 100.09 99.90 100.05 318,200 -0.07(-0.07%)
Jan 04, 2007 100.03 100.19 99.94 100.12 1,745,500 +0.21(+0.21%)
Jan 03, 2007 100.00 100.07 99.79 99.91 471,100 +0.21(+0.21%)
Dec 29, 2006 99.73 99.73 99.61 99.70 278,800 +0.04(+0.04%)
Dec 28, 2006 99.95 99.98 99.61 99.66 326,900 -0.18(-0.18%)
Dec 27, 2006 100.01 100.11 99.66 99.84 781,500 -0.64(-0.64%)
Dec 26, 2006 100.28 100.50 100.28 100.48 166,000 -0.03(-0.03%)
Dec 22, 2006 100.52 100.54 100.28 100.51 461,300 -0.09(-0.09%)
Dec 21, 2006 100.48 100.66 100.23 100.60 306,000 +0.20(+0.20%)
Dec 20, 2006 100.41 100.50 100.34 100.40 333,500 +0.07(+0.07%)
Dec 19, 2006 100.32 100.45 100.29 100.33 252,900 -0.04(-0.04%)
Dec 18, 2006 100.37 100.39 100.26 100.37 236,000 +0.06(+0.06%)
Dec 15, 2006 100.83 100.83 100.22 100.31 314,000 -0.02(-0.02%)
Dec 14, 2006 100.48 100.48 100.26 100.33 2,319,800 -0.14(-0.14%)
Dec 13, 2006 100.59 100.62 100.40 100.47 215,700 -0.31(-0.31%)
Dec 12, 2006 100.70 100.80 100.60 100.78 222,000 +0.20(+0.20%)
Dec 11, 2006 100.59 100.65 100.50 100.58 249,200 +0.06(+0.06%)
Dec 08, 2006 100.68 100.73 100.49 100.52 364,200 -0.21(-0.21%)
Dec 07, 2006 100.74 100.77 100.62 100.73 169,500 -0.09(-0.09%)
Dec 06, 2006 100.82 100.89 100.75 100.82 222,800 -0.08(-0.08%)
Dec 05, 2006 101.03 101.03 100.75 100.90 348,500 -0.06(-0.06%)
Dec 04, 2006 100.86 100.99 100.72 100.96 184,600 +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.