US Aggregate Bond Ishares Core ETF (NY: AGG )

98.07 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 71.32 71.42 71.04 71.34 941,781 +0.31(+0.44%)
Jan 30, 2008 71.00 71.12 70.83 71.03 809,236 +0.11(+0.16%)
Jan 29, 2008 71.09 71.15 70.87 70.92 654,083 -0.22(-0.31%)
Jan 28, 2008 71.00 71.24 70.97 71.14 702,114 +0.14(+0.19%)
Jan 25, 2008 70.70 71.17 70.45 71.00 849,318 +0.12(+0.17%)
Jan 24, 2008 71.30 71.30 70.79 70.88 680,744 -0.18(-0.25%)
Jan 23, 2008 71.95 71.95 71.03 71.06 1,321,993 -0.21(-0.30%)
Jan 22, 2008 71.66 72.71 70.91 71.27 1,150,481 +0.11(+0.15%)
Jan 21, 2008 70.96 71.16 70.85 71.16 0 +0.00(+0.00%)
Jan 18, 2008 70.96 71.16 70.85 71.16 1,174,309 -0.01(-0.02%)
Jan 17, 2008 70.83 71.18 70.70 71.18 1,171,455 +0.43(+0.60%)
Jan 16, 2008 70.96 71.04 70.72 70.75 900,754 -0.21(-0.30%)
Jan 15, 2008 70.86 70.96 70.73 70.96 524,247 +0.25(+0.36%)
Jan 14, 2008 70.65 70.75 70.56 70.71 421,249 +0.06(+0.08%)
Jan 11, 2008 70.44 70.66 70.43 70.65 457,946 +0.30(+0.43%)
Jan 10, 2008 70.47 70.50 70.16 70.35 423,418 -0.14(-0.21%)
Jan 09, 2008 70.61 70.65 70.38 70.49 635,002 -0.17(-0.23%)
Jan 08, 2008 70.41 70.66 70.26 70.66 2,240,688 +0.35(+0.50%)
Jan 07, 2008 70.45 70.55 70.18 70.31 1,006,251 -0.08(-0.12%)
Jan 04, 2008 70.17 70.56 70.17 70.39 722,076 +0.14(+0.21%)
Jan 03, 2008 70.04 70.25 69.87 70.25 537,698 +0.19(+0.27%)
Jan 02, 2008 69.86 70.72 69.65 70.06 1,289,580 +0.33(+0.47%)
Jan 01, 2008 69.83 69.87 69.51 69.73 0 +0.00(+0.00%)
Dec 31, 2007 69.83 69.87 69.51 69.73 1,027,193 +0.02(+0.03%)
Dec 28, 2007 69.49 69.76 69.40 69.71 641,889 +0.37(+0.54%)
Dec 27, 2007 69.29 69.34 69.06 69.34 619,708 +0.10(+0.14%)
Dec 26, 2007 69.44 69.57 69.16 69.24 376,069 -0.21(-0.31%)
Dec 24, 2007 69.44 69.50 69.35 69.45 276,684 +0.02(+0.03%)
Dec 21, 2007 69.79 69.79 69.43 69.43 597,494 -0.30(-0.43%)
Dec 20, 2007 69.99 70.07 69.74 69.74 709,675 -0.06(-0.09%)
Dec 19, 2007 69.71 70.00 69.54 69.80 920,962 +0.14(+0.21%)
Dec 18, 2007 69.56 69.68 69.39 69.65 583,677 +0.37(+0.53%)
Dec 17, 2007 69.39 69.45 69.17 69.29 799,032 +0.10(+0.15%)
Dec 14, 2007 69.34 69.35 69.09 69.19 747,642 -0.19(-0.28%)
Dec 13, 2007 69.57 69.57 69.31 69.38 617,352 -0.27(-0.39%)
Dec 12, 2007 69.45 69.77 69.28 69.65 726,749 -0.07(-0.10%)
Dec 11, 2007 69.54 69.90 69.37 69.72 1,673,530 +0.34(+0.49%)
Dec 10, 2007 69.53 69.53 69.14 69.38 1,329,562 -0.14(-0.20%)
Dec 07, 2007 69.79 69.79 69.33 69.52 589,350 -0.40(-0.57%)
Dec 06, 2007 69.87 70.05 69.71 69.92 1,169,270 -0.08(-0.11%)
Dec 05, 2007 70.16 70.18 69.98 69.99 641,872 -0.13(-0.19%)
Dec 04, 2007 70.42 70.46 70.07 70.12 842,675 -0.27(-0.38%)
Dec 03, 2007 70.23 70.70 70.12 70.39 914,135 +0.09(+0.13%)
Nov 30, 2007 69.97 70.38 69.81 70.30 2,516,140 +0.14(+0.21%)
Nov 29, 2007 70.21 70.36 69.96 70.16 2,171,590 +0.20(+0.29%)
Nov 28, 2007 70.04 70.14 69.90 69.96 778,376 -0.17(-0.25%)
Nov 27, 2007 70.45 70.45 69.91 70.13 1,353,630 -0.29(-0.41%)
Nov 26, 2007 69.98 70.59 69.90 70.42 641,077 +0.63(+0.91%)
Nov 23, 2007 69.98 70.15 69.78 69.78 199,687 -0.36(-0.51%)
Nov 21, 2007 69.90 70.14 69.74 70.14 1,144,922 +0.53(+0.76%)
Nov 20, 2007 69.77 69.78 69.54 69.61 481,787 -0.14(-0.21%)
Nov 19, 2007 69.48 69.87 69.48 69.76 478,501 +0.15(+0.22%)
Nov 16, 2007 69.61 69.68 69.51 69.61 2,627,327 -0.05(-0.07%)
Nov 15, 2007 69.48 69.69 69.36 69.65 715,983 +0.30(+0.43%)
Nov 14, 2007 69.30 69.37 69.20 69.36 487,432 -0.03(-0.04%)
Nov 13, 2007 69.44 69.48 69.30 69.39 400,469 +0.01(+0.01%)
Nov 12, 2007 69.27 69.50 69.27 69.38 324,868 -0.10(-0.14%)
Nov 09, 2007 69.39 69.50 69.30 69.47 267,809 +0.24(+0.35%)
Nov 08, 2007 69.27 69.32 69.12 69.23 681,380 +0.07(+0.10%)
Nov 07, 2007 69.20 69.21 69.01 69.16 1,038,849 +0.01(+0.02%)
Nov 06, 2007 69.20 69.27 69.04 69.15 606,470 -0.09(-0.13%)
Nov 05, 2007 69.45 69.45 69.24 69.24 739,418 -0.06(-0.09%)
Nov 02, 2007 69.24 69.54 69.22 69.30 581,950 +0.08(+0.11%)
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.