US Aggregate Bond Ishares Core ETF (NY: AGG )

98.09 -0.52 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 77.66 77.73 77.47 77.52 2,305,316 -0.15(-0.19%)
Jan 28, 2011 77.48 77.75 77.47 77.67 1,067,204 +0.11(+0.14%)
Jan 27, 2011 77.51 77.59 77.42 77.56 815,619 +0.13(+0.17%)
Jan 26, 2011 77.58 77.61 77.41 77.43 774,587 -0.26(-0.33%)
Jan 25, 2011 77.46 77.72 77.39 77.69 658,750 +0.24(+0.31%)
Jan 24, 2011 77.40 77.54 77.40 77.44 729,471 -0.04(-0.06%)
Jan 21, 2011 77.22 77.49 77.22 77.49 788,026 +0.24(+0.31%)
Jan 20, 2011 77.41 77.47 77.19 77.25 1,153,429 -0.29(-0.38%)
Jan 19, 2011 77.45 77.60 77.43 77.54 1,243,013 +0.01(+0.02%)
Jan 18, 2011 77.55 77.58 77.38 77.52 606,684 -0.05(-0.07%)
Jan 14, 2011 77.77 77.77 77.58 77.58 1,024,772 -0.16(-0.21%)
Jan 13, 2011 77.36 77.74 77.35 77.74 1,285,908 +0.28(+0.36%)
Jan 12, 2011 77.40 77.48 77.27 77.46 766,480 -0.01(-0.01%)
Jan 11, 2011 77.63 77.63 77.37 77.47 846,079 -0.15(-0.20%)
Jan 10, 2011 77.47 77.62 77.44 77.62 771,395 +0.21(+0.27%)
Jan 07, 2011 77.27 77.49 77.17 77.41 1,320,128 +0.25(+0.32%)
Jan 06, 2011 77.27 77.27 77.12 77.16 2,770,282 +0.01(+0.02%)
Jan 05, 2011 77.25 77.30 77.00 77.15 1,177,775 -0.37(-0.48%)
Jan 04, 2011 77.54 77.61 77.41 77.52 852,438 +0.02(+0.03%)
Jan 03, 2011 77.33 77.54 77.26 77.50 1,008,100 -0.09(-0.11%)
Dec 31, 2010 77.32 77.59 77.31 77.59 751,784 +0.32(+0.41%)
Dec 30, 2010 77.25 77.33 77.11 77.27 1,063,654 -0.06(-0.08%)
Dec 29, 2010 76.83 77.38 76.81 77.33 663,762 +0.54(+0.71%)
Dec 28, 2010 77.16 77.25 76.79 76.79 966,258 -0.45(-0.59%)
Dec 27, 2010 77.05 77.29 76.91 77.24 938,783 +0.22(+0.28%)
Dec 23, 2010 77.09 77.11 76.97 77.02 1,758,081 -0.14(-0.19%)
Dec 22, 2010 77.31 77.31 77.08 77.17 915,354 -0.09(-0.12%)
Dec 21, 2010 77.15 77.26 77.07 77.26 2,078,733 +0.15(+0.19%)
Dec 20, 2010 77.09 77.28 76.98 77.11 1,271,712 +0.05(+0.07%)
Dec 17, 2010 76.66 77.09 76.66 77.06 2,159,480 +0.42(+0.54%)
Dec 16, 2010 76.42 76.67 76.28 76.64 2,253,160 +0.15(+0.19%)
Dec 15, 2010 76.69 76.78 76.32 76.50 1,856,203 -0.13(-0.17%)
Dec 14, 2010 76.91 76.99 76.50 76.63 1,286,947 -0.43(-0.56%)
Dec 13, 2010 76.84 77.14 76.77 77.06 2,478,938 +0.05(+0.07%)
Dec 10, 2010 77.15 77.15 76.94 77.01 1,664,786 -0.15(-0.19%)
Dec 09, 2010 77.14 77.25 76.99 77.15 1,101,738 +0.14(+0.18%)
Dec 08, 2010 77.19 77.19 76.74 77.02 2,538,055 -0.37(-0.48%)
Dec 07, 2010 77.71 77.76 77.29 77.39 1,660,760 -0.61(-0.78%)
Dec 06, 2010 77.85 78.00 77.81 78.00 3,563,587 +0.29(+0.37%)
Dec 03, 2010 77.84 77.89 77.61 77.71 902,353 +0.15(+0.20%)
Dec 02, 2010 77.75 77.78 77.55 77.56 1,538,153 -0.15(-0.20%)
Dec 01, 2010 77.93 77.93 77.70 77.71 1,299,794 -0.41(-0.52%)
Nov 30, 2010 78.39 78.39 78.09 78.12 1,055,344 -0.05(-0.07%)
Nov 29, 2010 78.28 78.28 78.10 78.17 905,591 +0.05(+0.07%)
Nov 26, 2010 78.02 78.15 78.01 78.12 184,346 +0.16(+0.21%)
Nov 24, 2010 78.21 77.96 77.96 77.96 1,017,981 -0.38(-0.48%)
Nov 23, 2010 78.46 78.50 78.34 78.34 566,610 +0.08(+0.10%)
Nov 22, 2010 78.17 78.29 78.17 78.26 703,929 +0.19(+0.24%)
Nov 19, 2010 78.01 78.12 77.99 78.07 904,545 +0.09(+0.11%)
Nov 18, 2010 77.91 77.99 77.80 77.98 1,259,062 -0.02(-0.03%)
Nov 17, 2010 78.09 78.19 77.96 78.00 1,130,417 +0.02(+0.03%)
Nov 16, 2010 77.86 78.00 77.62 77.98 2,007,844 +0.19(+0.24%)
Nov 15, 2010 78.07 78.14 77.77 77.79 2,776,770 -0.43(-0.55%)
Nov 12, 2010 78.43 78.53 78.22 78.22 1,043,789 -0.31(-0.40%)
Nov 11, 2010 78.54 78.58 78.44 78.53 584,149 -0.14(-0.18%)
Nov 10, 2010 78.60 78.68 78.30 78.68 1,250,836 +0.07(+0.09%)
Nov 09, 2010 78.98 79.01 78.58 78.61 943,950 -0.39(-0.49%)
Nov 08, 2010 79.02 79.12 78.97 78.99 509,199 -0.04(-0.05%)
Nov 05, 2010 79.03 79.12 78.95 79.03 1,580,935 -0.22(-0.28%)
Nov 04, 2010 79.12 79.30 79.06 79.25 860,530 +0.38(+0.48%)
Nov 03, 2010 79.02 79.17 78.79 78.87 635,808 -0.01(-0.02%)
Nov 02, 2010 78.92 78.92 78.82 78.88 1,446,652 +0.14(+0.18%)
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.