US Aggregate Bond Ishares Core ETF (NY: AGG )

114.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 102.94 103.15 102.68 102.68 555,845 -0.16(-0.16%)
Mar 28, 2008 102.62 102.86 102.52 102.84 466,149 +0.25(+0.24%)
Mar 27, 2008 102.50 102.77 102.30 102.59 371,204 +0.04(+0.04%)
Mar 26, 2008 102.85 103.15 102.52 102.55 341,216 -0.30(-0.29%)
Mar 25, 2008 102.75 102.97 102.56 102.85 490,419 +0.19(+0.19%)
Mar 24, 2008 102.88 102.88 102.35 102.66 422,917 -0.76(-0.73%)
Mar 21, 2008 103.30 103.47 102.87 103.42 315,579 +0.00(+0.00%)
Mar 20, 2008 103.30 103.47 102.87 103.42 315,579 +0.36(+0.35%)
Mar 19, 2008 102.77 103.37 102.73 103.06 403,300 +0.31(+0.30%)
Mar 18, 2008 103.03 103.32 102.55 102.75 398,113 -0.24(-0.23%)
Mar 17, 2008 102.42 103.26 102.14 102.99 722,161 +0.44(+0.43%)
Mar 14, 2008 102.46 102.84 102.15 102.55 490,865 +0.43(+0.42%)
Mar 13, 2008 102.35 102.52 101.72 102.12 417,473 -0.44(-0.43%)
Mar 12, 2008 101.89 102.62 101.62 102.56 429,492 +1.04(+1.02%)
Mar 11, 2008 101.54 101.71 101.27 101.52 564,177 -0.62(-0.61%)
Mar 10, 2008 101.89 102.20 101.74 102.14 444,422 +0.54(+0.53%)
Mar 07, 2008 101.88 101.93 101.22 101.60 1,087,572 +0.31(+0.31%)
Mar 06, 2008 101.56 101.71 101.27 101.29 1,161,118 -0.15(-0.15%)
Mar 05, 2008 102.09 102.12 101.37 101.44 432,091 -0.65(-0.64%)
Mar 04, 2008 102.41 102.57 101.78 102.09 385,265 -0.44(-0.43%)
Mar 03, 2008 102.39 102.79 102.35 102.53 388,246 -0.40(-0.39%)
Feb 29, 2008 102.90 103.30 102.49 102.93 922,897 +0.39(+0.38%)
Feb 28, 2008 102.35 102.63 102.18 102.54 434,500 +0.61(+0.60%)
Feb 27, 2008 101.92 101.97 101.66 101.93 632,971 +0.21(+0.21%)
Feb 26, 2008 101.41 101.72 101.30 101.72 638,307 +0.49(+0.48%)
Feb 25, 2008 101.68 101.74 101.09 101.23 557,816 -0.36(-0.35%)
Feb 22, 2008 101.86 102.25 101.55 101.59 987,700 -0.54(-0.53%)
Feb 21, 2008 101.76 102.19 101.51 102.13 486,328 +0.83(+0.82%)
Feb 20, 2008 101.22 101.60 101.09 101.30 405,251 -0.16(-0.16%)
Feb 19, 2008 101.86 101.98 101.31 101.46 597,111 -0.49(-0.48%)
Feb 18, 2008 102.13 102.13 101.88 101.95 0 +0.00(+0.00%)
Feb 15, 2008 102.13 102.13 101.88 101.95 455,283 -0.05(-0.05%)
Feb 14, 2008 102.14 102.33 101.74 102.00 578,724 -0.32(-0.31%)
Feb 13, 2008 102.65 102.83 102.32 102.32 510,395 -0.61(-0.59%)
Feb 12, 2008 102.68 102.97 102.46 102.93 653,388 -0.04(-0.04%)
Feb 11, 2008 102.88 103.17 102.77 102.97 746,226 +0.22(+0.21%)
Feb 08, 2008 102.64 102.90 102.48 102.75 543,355 +0.49(+0.48%)
Feb 07, 2008 103.13 103.15 102.05 102.26 622,292 -0.91(-0.88%)
Feb 06, 2008 103.24 103.24 102.92 103.17 698,594 -0.08(-0.08%)
Feb 05, 2008 103.35 103.43 102.92 103.25 622,761 +0.32(+0.31%)
Feb 04, 2008 102.85 103.01 102.66 102.93 336,176 -0.06(-0.06%)
Feb 01, 2008 103.27 103.32 102.99 102.99 610,229 -0.52(-0.50%)
Jan 31, 2008 103.48 103.62 103.07 103.51 649,107 +0.45(+0.44%)
Jan 30, 2008 103.02 103.18 102.77 103.06 557,753 +0.16(+0.16%)
Jan 29, 2008 103.15 103.23 102.83 102.90 450,816 -0.32(-0.31%)
Jan 28, 2008 103.01 103.36 102.97 103.22 483,921 +0.20(+0.19%)
Jan 25, 2008 102.58 103.26 102.22 103.02 585,379 +0.18(+0.18%)
Jan 24, 2008 103.45 103.45 102.71 102.84 469,192 -0.26(-0.25%)
Jan 23, 2008 104.39 104.39 103.05 103.10 911,162 -0.31(-0.30%)
Jan 22, 2008 103.97 105.49 102.88 103.41 792,950 +0.16(+0.15%)
Jan 21, 2008 102.96 103.25 102.80 103.25 0 +0.00(+0.00%)
Jan 18, 2008 102.96 103.25 102.80 103.25 809,373 -0.02(-0.02%)
Jan 17, 2008 102.77 103.27 102.58 103.27 807,406 +0.62(+0.60%)
Jan 16, 2008 102.96 103.07 102.60 102.65 620,830 -0.31(-0.30%)
Jan 15, 2008 102.81 102.96 102.62 102.96 361,329 +0.37(+0.36%)
Jan 14, 2008 102.51 102.65 102.38 102.59 290,339 +0.08(+0.08%)
Jan 11, 2008 102.20 102.52 102.18 102.51 315,632 +0.44(+0.43%)
Jan 10, 2008 102.24 102.29 101.80 102.07 291,834 -0.21(-0.21%)
Jan 09, 2008 102.44 102.50 102.11 102.28 437,665 -0.24(-0.23%)
Jan 08, 2008 102.16 102.52 101.94 102.52 1,544,357 +0.51(+0.50%)
Jan 07, 2008 102.21 102.36 101.83 102.01 693,542 -0.12(-0.12%)
Jan 04, 2008 101.81 102.37 101.81 102.13 497,679 +0.21(+0.21%)
Jan 03, 2008 101.62 101.92 101.37 101.92 370,600 +0.27(+0.27%)
Jan 02, 2008 101.36 102.61 101.06 101.65 888,822 +0.48(+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.