US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 70.95 71.09 70.77 70.77 806,468 -0.11(-0.16%)
Mar 28, 2008 70.73 70.89 70.66 70.88 676,329 +0.17(+0.24%)
Mar 27, 2008 70.65 70.83 70.51 70.71 538,575 +0.03(+0.04%)
Mar 26, 2008 70.89 71.09 70.66 70.68 495,065 -0.21(-0.29%)
Mar 25, 2008 70.82 70.97 70.69 70.89 711,542 +0.13(+0.19%)
Mar 24, 2008 70.91 70.91 70.54 70.76 613,604 -0.52(-0.73%)
Mar 21, 2008 71.20 71.31 70.90 71.28 457,869 +0.00(+0.00%)
Mar 20, 2008 71.20 71.31 70.90 71.28 457,869 +0.25(+0.35%)
Mar 19, 2008 70.83 71.25 70.81 71.03 585,142 +0.21(+0.30%)
Mar 18, 2008 71.01 71.21 70.68 70.82 577,617 -0.17(-0.23%)
Mar 17, 2008 70.59 71.17 70.40 70.98 1,047,774 +0.30(+0.43%)
Mar 14, 2008 70.62 70.88 70.41 70.68 712,189 +0.30(+0.42%)
Mar 13, 2008 70.54 70.66 70.11 70.38 605,706 -0.30(-0.43%)
Mar 12, 2008 70.23 70.73 70.04 70.69 623,144 +0.72(+1.02%)
Mar 11, 2008 69.98 70.10 69.80 69.97 818,557 -0.43(-0.61%)
Mar 10, 2008 70.23 70.44 70.12 70.40 644,806 +0.37(+0.53%)
Mar 07, 2008 70.22 70.25 69.76 70.03 1,577,944 +0.21(+0.31%)
Mar 06, 2008 70.00 70.10 69.80 69.81 1,684,651 -0.10(-0.15%)
Mar 05, 2008 70.36 70.38 69.87 69.92 626,915 -0.45(-0.64%)
Mar 04, 2008 70.58 70.69 70.15 70.36 558,976 -0.30(-0.43%)
Mar 03, 2008 70.57 70.85 70.54 70.67 563,301 -0.28(-0.39%)
Feb 29, 2008 70.92 71.20 70.64 70.94 1,339,019 +0.27(+0.38%)
Feb 28, 2008 70.54 70.74 70.43 70.67 630,410 +0.42(+0.60%)
Feb 27, 2008 70.25 70.28 70.07 70.25 918,369 +0.14(+0.21%)
Feb 26, 2008 69.90 70.11 69.82 70.11 926,111 +0.34(+0.48%)
Feb 25, 2008 70.08 70.12 69.67 69.77 809,328 -0.25(-0.35%)
Feb 22, 2008 70.21 70.47 69.99 70.02 1,433,041 -0.37(-0.53%)
Feb 21, 2008 70.14 70.43 69.96 70.39 705,607 +0.57(+0.82%)
Feb 20, 2008 69.76 70.03 69.67 69.82 587,973 -0.11(-0.16%)
Feb 19, 2008 70.21 70.29 69.83 69.93 866,340 -0.34(-0.48%)
Feb 18, 2008 70.39 70.39 70.22 70.27 0 +0.00(+0.00%)
Feb 15, 2008 70.39 70.39 70.22 70.27 660,564 -0.03(-0.05%)
Feb 14, 2008 70.40 70.53 70.12 70.30 839,663 -0.22(-0.31%)
Feb 13, 2008 70.75 70.87 70.52 70.52 740,525 -0.42(-0.59%)
Feb 12, 2008 70.77 70.97 70.62 70.94 947,992 -0.03(-0.04%)
Feb 11, 2008 70.91 71.11 70.83 70.97 1,082,689 +0.15(+0.21%)
Feb 08, 2008 70.74 70.92 70.63 70.82 788,346 +0.34(+0.48%)
Feb 07, 2008 71.08 71.09 70.34 70.48 902,875 -0.63(-0.88%)
Feb 06, 2008 71.16 71.16 70.94 71.11 1,013,581 -0.06(-0.08%)
Feb 05, 2008 71.23 71.29 70.94 71.16 903,556 +0.22(+0.31%)
Feb 04, 2008 70.89 71.00 70.76 70.94 487,753 -0.04(-0.06%)
Feb 01, 2008 71.18 71.21 70.98 70.98 885,373 -0.36(-0.50%)
Jan 31, 2008 71.32 71.42 71.04 71.34 941,781 +0.31(+0.44%)
Jan 30, 2008 71.00 71.12 70.83 71.03 809,236 +0.11(+0.16%)
Jan 29, 2008 71.09 71.15 70.87 70.92 654,083 -0.22(-0.31%)
Jan 28, 2008 71.00 71.24 70.97 71.14 702,114 +0.14(+0.19%)
Jan 25, 2008 70.70 71.17 70.45 71.00 849,318 +0.12(+0.17%)
Jan 24, 2008 71.30 71.30 70.79 70.88 680,744 -0.18(-0.25%)
Jan 23, 2008 71.95 71.95 71.03 71.06 1,321,993 -0.21(-0.30%)
Jan 22, 2008 71.66 72.71 70.91 71.27 1,150,481 +0.11(+0.15%)
Jan 21, 2008 70.96 71.16 70.85 71.16 0 +0.00(+0.00%)
Jan 18, 2008 70.96 71.16 70.85 71.16 1,174,309 -0.01(-0.02%)
Jan 17, 2008 70.83 71.18 70.70 71.18 1,171,455 +0.43(+0.60%)
Jan 16, 2008 70.96 71.04 70.72 70.75 900,754 -0.21(-0.30%)
Jan 15, 2008 70.86 70.96 70.73 70.96 524,247 +0.25(+0.36%)
Jan 14, 2008 70.65 70.75 70.56 70.71 421,249 +0.06(+0.08%)
Jan 11, 2008 70.44 70.66 70.43 70.65 457,946 +0.30(+0.43%)
Jan 10, 2008 70.47 70.50 70.16 70.35 423,418 -0.14(-0.21%)
Jan 09, 2008 70.61 70.65 70.38 70.49 635,002 -0.17(-0.23%)
Jan 08, 2008 70.41 70.66 70.26 70.66 2,240,688 +0.35(+0.50%)
Jan 07, 2008 70.45 70.55 70.18 70.31 1,006,251 -0.08(-0.12%)
Jan 04, 2008 70.17 70.56 70.17 70.39 722,076 +0.14(+0.21%)
Jan 03, 2008 70.04 70.25 69.87 70.25 537,698 +0.19(+0.27%)
Jan 02, 2008 69.86 70.72 69.65 70.06 1,289,580 +0.33(+0.47%)
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.