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 (%)
Aug 31, 2009 103.75 104.02 103.70 104.02 809,510 +0.43(+0.42%)
Aug 28, 2009 103.49 103.87 103.43 103.59 503,564 -0.07(-0.07%)
Aug 27, 2009 103.50 103.73 103.42 103.66 487,272 -0.08(-0.08%)
Aug 26, 2009 103.68 103.84 103.61 103.74 692,323 +0.15(+0.14%)
Aug 25, 2009 103.22 103.70 103.22 103.59 477,379 +0.17(+0.16%)
Aug 24, 2009 103.10 103.56 102.95 103.42 434,359 +0.42(+0.41%)
Aug 21, 2009 103.63 103.66 103.00 103.00 504,878 -0.60(-0.58%)
Aug 20, 2009 103.52 103.61 100.22 103.60 596,566 +0.17(+0.16%)
Aug 19, 2009 103.33 103.60 103.21 103.43 486,879 +0.21(+0.20%)
Aug 18, 2009 103.42 103.55 103.22 103.22 442,343 -0.17(-0.16%)
Aug 17, 2009 103.33 103.59 103.04 103.39 631,252 +0.26(+0.25%)
Aug 14, 2009 103.17 103.44 103.02 103.13 453,529 +0.18(+0.17%)
Aug 13, 2009 102.76 103.17 102.62 102.95 523,672 +0.26(+0.25%)
Aug 12, 2009 102.78 102.82 102.32 102.69 672,038 -0.05(-0.05%)
Aug 11, 2009 102.63 102.75 102.44 102.74 741,364 +0.36(+0.35%)
Aug 10, 2009 102.04 102.43 101.66 102.38 920,607 +0.79(+0.78%)
Aug 07, 2009 101.71 102.09 101.36 101.59 1,076,896 -0.61(-0.60%)
Aug 06, 2009 102.20 102.35 102.03 102.20 564,282 +0.05(+0.05%)
Aug 05, 2009 102.33 102.33 102.00 102.15 608,162 -0.09(-0.09%)
Aug 04, 2009 102.79 102.86 102.14 102.24 629,623 -0.25(-0.24%)
Aug 03, 2009 102.78 102.79 102.31 102.49 716,602 -0.61(-0.59%)
Jul 31, 2009 102.95 103.33 102.75 103.10 1,058,816 +0.52(+0.51%)
Jul 30, 2009 102.28 102.70 102.21 102.58 1,108,607 +0.13(+0.13%)
Jul 29, 2009 102.56 102.68 102.16 102.45 451,361 +0.18(+0.18%)
Jul 28, 2009 102.01 102.53 102.01 102.27 674,501 -0.05(-0.05%)
Jul 27, 2009 102.02 102.37 101.85 102.32 883,338 -0.07(-0.07%)
Jul 24, 2009 102.20 102.55 102.11 102.39 891 +0.00(+0.00%)
Jul 23, 2009 102.74 102.74 102.24 102.39 564,432 -0.26(-0.25%)
Jul 22, 2009 102.89 102.96 102.53 102.65 450,507 -0.35(-0.34%)
Jul 21, 2009 102.09 103.01 102.09 103.00 812,645 +0.71(+0.69%)
Jul 20, 2009 102.01 102.49 101.97 102.29 675,313 +0.12(+0.12%)
Jul 17, 2009 102.01 102.27 101.98 102.17 437,206 +0.00(+0.00%)
Jul 16, 2009 102.01 102.36 102.01 102.17 410,709 +0.32(+0.31%)
Jul 15, 2009 102.21 102.39 101.85 101.85 849,541 -0.67(-0.65%)
Jul 14, 2009 102.60 102.77 102.41 102.52 529,657 -0.31(-0.30%)
Jul 13, 2009 102.97 103.09 102.77 102.83 397,753 -0.05(-0.05%)
Jul 10, 2009 102.72 103.00 102.63 102.88 504,582 +0.35(+0.34%)
Jul 09, 2009 102.46 102.69 102.31 102.53 600,023 -0.29(-0.28%)
Jul 08, 2009 102.23 102.82 102.23 102.82 789,989 +0.56(+0.55%)
Jul 07, 2009 101.99 102.30 101.97 102.26 518,524 +0.33(+0.32%)
Jul 06, 2009 101.89 102.10 101.85 101.93 436,553 -0.08(-0.08%)
Jul 02, 2009 101.75 102.16 101.75 102.01 532,916 +0.24(+0.24%)
Jul 01, 2009 101.62 101.87 101.56 101.77 450,547 -0.38(-0.37%)
Jun 30, 2009 101.98 102.30 101.92 102.15 805,409 +0.02(+0.02%)
Jun 29, 2009 102.03 102.37 102.03 102.13 398,397 -0.09(-0.09%)
Jun 26, 2009 102.09 102.22 101.92 102.22 471,300 +0.30(+0.29%)
Jun 25, 2009 101.67 102.12 101.64 101.92 575,104 +0.47(+0.46%)
Jun 24, 2009 101.65 101.99 101.45 101.45 525,658 -0.27(-0.27%)
Jun 23, 2009 101.44 101.80 101.29 101.72 524,263 +0.33(+0.33%)
Jun 22, 2009 101.56 101.64 101.25 101.39 516,788 +0.15(+0.15%)
Jun 19, 2009 100.66 101.25 100.66 101.24 584,332 +0.37(+0.37%)
Jun 18, 2009 101.35 101.36 100.85 100.87 550,281 -0.66(-0.65%)
Jun 17, 2009 101.50 101.77 101.34 101.53 454,824 +0.20(+0.20%)
Jun 16, 2009 101.13 101.43 100.95 101.33 430,818 +0.14(+0.14%)
Jun 15, 2009 101.10 101.19 100.78 101.19 490,965 +0.38(+0.38%)
Jun 12, 2009 100.33 100.91 100.33 100.81 357,947 +0.49(+0.49%)
Jun 11, 2009 99.90 100.67 99.56 100.32 481,833 +0.35(+0.35%)
Jun 10, 2009 100.01 100.54 99.97 99.97 772,556 -0.28(-0.28%)
Jun 09, 2009 100.14 100.37 99.98 100.25 442,254 +0.45(+0.45%)
Jun 08, 2009 100.23 100.30 99.80 99.80 648,744 -0.27(-0.27%)
Jun 05, 2009 100.50 100.57 100.07 100.07 479,005 -0.52(-0.52%)
Jun 04, 2009 101.29 101.29 100.54 100.59 591,830 -0.84(-0.83%)
Jun 03, 2009 101.00 101.48 101.00 101.43 797,677 +0.28(+0.28%)
Jun 02, 2009 101.06 101.19 100.56 101.15 618,024 +0.69(+0.69%)
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.