US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 64.51 64.71 64.44 64.52 1,772,340 +0.23(+0.36%)
May 29, 2008 64.45 64.45 64.18 64.29 972,265 -0.18(-0.28%)
May 28, 2008 64.71 64.79 64.37 64.47 581,294 -0.30(-0.46%)
May 27, 2008 64.86 64.98 64.76 64.77 1,354,084 -0.36(-0.56%)
May 26, 2008 65.01 65.14 64.92 65.14 0 +0.00(+0.00%)
May 23, 2008 65.01 65.14 64.92 65.14 913,885 +0.25(+0.38%)
May 22, 2008 65.12 65.12 64.73 64.89 796,917 -0.39(-0.60%)
May 21, 2008 65.28 65.35 65.16 65.28 846,351 -0.09(-0.14%)
May 20, 2008 65.37 65.39 65.24 65.37 1,049,586 +0.14(+0.22%)
May 19, 2008 65.27 65.30 65.05 65.23 986,560 +0.11(+0.17%)
May 16, 2008 65.09 65.37 65.04 65.12 605,928 -0.16(-0.24%)
May 15, 2008 64.98 65.28 64.91 65.28 548,559 +0.35(+0.53%)
May 14, 2008 65.06 65.07 64.74 64.93 456,881 +0.10(+0.15%)
May 13, 2008 65.05 65.11 64.80 64.84 755,376 -0.37(-0.57%)
May 12, 2008 65.28 65.43 65.18 65.21 906,750 -0.12(-0.18%)
May 09, 2008 65.46 65.56 65.23 65.32 380,951 +0.03(+0.04%)
May 08, 2008 65.18 65.74 65.06 65.30 1,144,432 +0.17(+0.26%)
May 07, 2008 64.90 65.14 64.80 65.13 468,155 +0.19(+0.29%)
May 06, 2008 65.27 65.27 64.89 64.95 1,455,574 -0.21(-0.32%)
May 05, 2008 65.18 65.21 64.98 65.16 847,466 +0.03(+0.04%)
May 02, 2008 64.92 65.23 64.88 65.13 723,160 -0.11(-0.17%)
May 01, 2008 65.41 65.41 65.12 65.24 787,447 -0.32(-0.49%)
Apr 30, 2008 65.16 65.56 64.84 65.56 1,272,668 +0.40(+0.61%)
Apr 29, 2008 65.19 65.26 65.00 65.16 1,091,459 +0.10(+0.15%)
Apr 28, 2008 64.88 65.09 64.81 65.07 803,551 +0.16(+0.25%)
Apr 25, 2008 64.87 64.97 64.75 64.91 794,795 -0.06(-0.10%)
Apr 24, 2008 64.95 65.05 64.80 64.97 569,581 -0.22(-0.33%)
Apr 23, 2008 65.20 65.23 65.05 65.19 723,580 -0.09(-0.14%)
Apr 22, 2008 65.18 65.35 65.05 65.28 890,568 +0.09(+0.14%)
Apr 21, 2008 65.14 65.21 65.00 65.18 686,405 +0.01(+0.01%)
Apr 18, 2008 64.79 65.19 64.65 65.18 970,240 +0.17(+0.27%)
Apr 17, 2008 65.03 65.04 64.76 65.00 762,329 -0.01(-0.02%)
Apr 16, 2008 65.20 65.34 64.90 65.02 604,830 -0.24(-0.36%)
Apr 15, 2008 65.35 65.48 65.22 65.25 994,584 -0.35(-0.54%)
Apr 14, 2008 65.53 65.71 65.48 65.60 1,069,123 -0.08(-0.12%)
Apr 11, 2008 65.67 65.77 65.53 65.68 412,531 +0.14(+0.21%)
Apr 10, 2008 65.61 65.74 65.35 65.54 714,407 -0.20(-0.31%)
Apr 09, 2008 65.57 65.81 65.47 65.74 771,034 +0.29(+0.44%)
Apr 08, 2008 65.50 65.71 65.43 65.46 639,718 -0.00(-0.00%)
Apr 07, 2008 65.34 65.48 65.20 65.46 652,451 -0.01(-0.01%)
Apr 04, 2008 65.46 65.64 65.35 65.47 674,392 +0.33(+0.51%)
Apr 03, 2008 65.11 65.23 65.00 65.14 752,485 +0.20(+0.31%)
Apr 02, 2008 65.04 65.16 64.81 64.93 781,532 +0.03(+0.05%)
Apr 01, 2008 65.27 65.36 64.89 64.90 1,892,129 -0.71(-1.08%)
Mar 31, 2008 65.78 65.91 65.61 65.61 869,894 -0.10(-0.16%)
Mar 28, 2008 65.57 65.73 65.51 65.71 729,521 +0.16(+0.24%)
Mar 27, 2008 65.50 65.67 65.37 65.55 580,932 +0.03(+0.04%)
Mar 26, 2008 65.72 65.91 65.51 65.53 534,001 -0.19(-0.29%)
Mar 25, 2008 65.66 65.80 65.53 65.72 767,503 +0.12(+0.19%)
Mar 24, 2008 65.74 65.74 65.40 65.60 661,863 -0.49(-0.73%)
Mar 21, 2008 66.01 66.12 65.73 66.08 493,879 +0.00(+0.00%)
Mar 20, 2008 66.01 66.12 65.73 66.08 493,879 +0.23(+0.35%)
Mar 19, 2008 65.67 66.05 65.64 65.85 631,162 +0.20(+0.30%)
Mar 18, 2008 65.83 66.02 65.53 65.66 623,045 -0.15(-0.23%)
Mar 17, 2008 65.44 65.98 65.27 65.81 1,130,178 +0.28(+0.43%)
Mar 14, 2008 65.47 65.71 65.27 65.53 768,201 +0.27(+0.42%)
Mar 13, 2008 65.40 65.51 65.00 65.25 653,343 -0.28(-0.43%)
Mar 12, 2008 65.11 65.57 64.93 65.53 672,152 +0.66(+1.02%)
Mar 11, 2008 64.88 64.99 64.71 64.87 882,934 -0.40(-0.61%)
Mar 10, 2008 65.11 65.30 65.01 65.27 695,518 +0.35(+0.53%)
Mar 07, 2008 65.10 65.13 64.68 64.92 1,702,045 +0.20(+0.31%)
Mar 06, 2008 64.89 64.99 64.71 64.72 1,817,144 -0.10(-0.15%)
Mar 05, 2008 65.23 65.25 64.77 64.82 676,220 -0.42(-0.64%)
Mar 04, 2008 65.44 65.54 65.04 65.23 602,937 -0.28(-0.43%)
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.