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 30, 2008 100.66 100.76 100.36 100.40 639,506 +0.05(+0.05%)
Jun 27, 2008 99.99 100.54 99.99 100.35 465,902 +0.24(+0.24%)
Jun 26, 2008 100.25 100.37 99.99 100.11 540,107 +0.13(+0.13%)
Jun 25, 2008 100.04 100.05 99.39 99.98 487,100 +0.05(+0.05%)
Jun 24, 2008 99.93 100.07 99.70 99.93 514,243 +0.20(+0.20%)
Jun 23, 2008 99.93 99.98 99.60 99.73 515,548 -0.13(-0.14%)
Jun 20, 2008 100.11 100.13 99.76 99.86 418,989 +0.31(+0.31%)
Jun 19, 2008 99.91 99.99 99.56 99.56 435,847 -0.51(-0.51%)
Jun 18, 2008 99.86 100.09 99.73 100.07 345,806 +0.42(+0.42%)
Jun 17, 2008 99.70 99.72 99.46 99.65 407,126 +0.34(+0.34%)
Jun 16, 2008 99.57 99.60 99.19 99.31 460,378 +0.11(+0.11%)
Jun 13, 2008 99.57 99.87 99.19 99.20 798,998 -0.25(-0.25%)
Jun 12, 2008 99.89 99.91 99.41 99.45 513,651 -0.62(-0.62%)
Jun 11, 2008 100.18 100.43 99.91 100.07 508,589 +0.13(+0.13%)
Jun 10, 2008 100.10 100.38 99.85 99.94 557,156 -0.53(-0.53%)
Jun 09, 2008 100.50 100.74 100.36 100.47 555,490 -0.51(-0.51%)
Jun 06, 2008 100.91 101.06 100.70 100.98 434,780 +0.56(+0.56%)
Jun 05, 2008 100.52 100.70 100.34 100.42 377,928 -0.37(-0.37%)
Jun 04, 2008 101.29 101.30 100.63 100.79 390,877 -0.36(-0.36%)
Jun 03, 2008 100.68 101.18 100.51 101.15 476,175 +0.19(+0.19%)
Jun 02, 2008 100.76 101.23 100.56 100.96 601,763 -0.02(-0.02%)
May 30, 2008 100.96 101.27 100.85 100.98 1,132,489 +0.36(+0.36%)
May 29, 2008 100.87 100.87 100.44 100.62 621,258 -0.28(-0.28%)
May 28, 2008 101.27 101.39 100.74 100.90 371,435 -0.47(-0.46%)
May 27, 2008 101.50 101.69 101.35 101.37 865,232 -0.57(-0.56%)
May 26, 2008 101.74 101.95 101.60 101.94 0 +0.00(+0.00%)
May 23, 2008 101.74 101.95 101.60 101.94 583,954 +0.39(+0.38%)
May 22, 2008 101.91 101.91 101.30 101.55 509,214 -0.61(-0.60%)
May 21, 2008 102.16 102.27 101.97 102.16 540,801 -0.14(-0.14%)
May 20, 2008 102.30 102.33 102.10 102.30 670,664 +0.22(+0.22%)
May 19, 2008 102.15 102.19 101.80 102.08 630,392 +0.17(+0.17%)
May 16, 2008 101.87 102.31 101.78 101.91 387,176 -0.25(-0.24%)
May 15, 2008 101.70 102.16 101.58 102.16 350,518 +0.54(+0.53%)
May 14, 2008 101.82 101.83 101.32 101.62 291,938 +0.15(+0.15%)
May 13, 2008 101.81 101.90 101.41 101.47 482,670 -0.58(-0.57%)
May 12, 2008 102.17 102.39 102.00 102.05 579,395 -0.18(-0.18%)
May 09, 2008 102.44 102.60 102.08 102.23 243,420 +0.04(+0.04%)
May 08, 2008 102.00 102.88 101.82 102.19 731,269 +0.26(+0.26%)
May 07, 2008 101.57 101.94 101.41 101.93 299,142 +0.29(+0.29%)
May 06, 2008 102.14 102.14 101.55 101.64 930,082 -0.33(-0.32%)
May 05, 2008 102.01 102.06 101.70 101.97 541,514 +0.04(+0.04%)
May 02, 2008 101.60 102.09 101.53 101.93 462,085 -0.17(-0.17%)
May 01, 2008 102.36 102.37 101.92 102.10 503,163 -0.50(-0.49%)
Apr 30, 2008 101.97 102.60 101.48 102.60 813,209 +0.62(+0.61%)
Apr 29, 2008 102.02 102.13 101.73 101.98 697,420 +0.15(+0.15%)
Apr 28, 2008 101.54 101.86 101.43 101.83 513,453 +0.25(+0.25%)
Apr 25, 2008 101.52 101.67 101.34 101.58 507,858 -0.10(-0.10%)
Apr 24, 2008 101.65 101.80 101.41 101.68 363,951 -0.34(-0.33%)
Apr 23, 2008 102.03 102.09 101.81 102.02 462,353 -0.14(-0.14%)
Apr 22, 2008 102.00 102.28 101.80 102.16 569,055 +0.15(+0.14%)
Apr 21, 2008 101.95 102.06 101.72 102.01 438,599 +0.01(+0.01%)
Apr 18, 2008 101.40 102.02 101.18 102.00 619,964 +0.27(+0.27%)
Apr 17, 2008 101.77 101.79 101.35 101.73 487,113 -0.02(-0.02%)
Apr 16, 2008 102.03 102.25 101.57 101.75 386,474 -0.37(-0.36%)
Apr 15, 2008 102.27 102.48 102.07 102.12 635,519 -0.55(-0.54%)
Apr 14, 2008 102.55 102.84 102.47 102.67 683,148 -0.12(-0.12%)
Apr 11, 2008 102.78 102.93 102.56 102.79 263,599 +0.22(+0.21%)
Apr 10, 2008 102.68 102.89 102.28 102.57 456,492 -0.32(-0.31%)
Apr 09, 2008 102.61 103.00 102.46 102.89 492,675 +0.45(+0.44%)
Apr 08, 2008 102.51 102.83 102.39 102.44 408,767 -0.00(-0.00%)
Apr 07, 2008 102.25 102.48 102.04 102.45 416,903 -0.01(-0.01%)
Apr 04, 2008 102.45 102.73 102.28 102.46 430,923 +0.52(+0.51%)
Apr 03, 2008 101.89 102.08 101.73 101.94 480,823 +0.32(+0.31%)
Apr 02, 2008 101.78 101.97 101.42 101.62 499,383 +0.05(+0.05%)
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.