US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 66.25 66.69 66.24 66.56 0 +0.42(+0.63%)
Jan 29, 2009 66.65 66.83 66.09 66.15 1,334,246 -0.59(-0.89%)
Jan 28, 2009 66.96 66.98 66.56 66.74 733,893 +0.04(+0.06%)
Jan 27, 2009 66.24 66.80 66.12 66.70 830,322 +0.34(+0.51%)
Jan 26, 2009 66.30 66.52 65.75 66.36 844,990 -0.07(-0.10%)
Jan 23, 2009 66.49 66.73 66.24 66.43 886,759 -0.10(-0.16%)
Jan 22, 2009 66.93 66.93 66.35 66.53 685,426 -0.29(-0.43%)
Jan 21, 2009 67.28 67.28 66.81 66.82 953,008 -0.35(-0.52%)
Jan 20, 2009 66.94 67.25 66.90 67.17 1,017,406 -0.35(-0.52%)
Jan 16, 2009 67.11 67.69 67.01 67.52 933,954 +0.35(+0.51%)
Jan 15, 2009 67.03 67.47 66.90 67.18 1,607,020 -0.01(-0.01%)
Jan 14, 2009 67.42 67.42 66.88 67.18 1,460,484 -0.09(-0.14%)
Jan 13, 2009 67.33 67.33 66.99 67.27 898,497 +0.11(+0.16%)
Jan 12, 2009 66.80 67.31 66.72 67.16 1,188,082 +0.35(+0.53%)
Jan 09, 2009 66.94 67.33 66.70 66.81 1,745,412 -0.23(-0.34%)
Jan 08, 2009 67.72 67.82 66.87 67.04 2,479,893 -0.51(-0.76%)
Jan 07, 2009 67.92 67.96 67.30 67.55 1,876,057 -0.63(-0.92%)
Jan 06, 2009 68.26 68.35 67.40 68.18 1,028,237 -0.38(-0.56%)
Jan 05, 2009 67.46 68.64 67.19 68.56 5,073,034 +1.08(+1.59%)
Jan 02, 2009 67.62 68.04 67.46 67.49 0 -0.42(-0.62%)
Jan 01, 2009 67.94 68.00 67.48 67.91 0 +0.00(+0.00%)
Dec 31, 2008 67.94 68.00 67.48 67.91 939,102 +0.05(+0.07%)
Dec 30, 2008 67.56 68.01 67.49 67.86 875,026 +0.02(+0.04%)
Dec 29, 2008 67.15 67.91 67.15 67.84 942,002 +0.52(+0.77%)
Dec 26, 2008 67.60 67.68 67.20 67.32 719,486 -0.23(-0.34%)
Dec 24, 2008 67.07 67.66 67.00 67.55 756,870 +0.32(+0.47%)
Dec 23, 2008 66.43 67.24 66.33 67.23 1,192,063 +0.65(+0.98%)
Dec 22, 2008 66.43 66.59 66.22 66.58 2,294,794 +0.36(+0.54%)
Dec 19, 2008 66.19 66.44 65.91 66.22 1,277,612 -0.21(-0.32%)
Dec 18, 2008 66.18 66.54 65.67 66.44 1,433,784 +0.42(+0.63%)
Dec 17, 2008 66.08 66.30 65.59 66.02 1,442,440 +0.35(+0.53%)
Dec 16, 2008 65.15 65.67 65.13 65.67 1,032,882 +0.26(+0.40%)
Dec 15, 2008 65.22 65.41 65.06 65.41 771,447 +0.16(+0.24%)
Dec 12, 2008 65.33 65.36 64.74 65.26 1,046,706 +0.02(+0.03%)
Dec 11, 2008 65.07 65.24 64.77 65.24 1,050,366 +0.34(+0.52%)
Dec 10, 2008 64.71 65.04 64.69 64.90 1,247,349 -0.12(-0.18%)
Dec 09, 2008 64.78 65.02 64.43 65.02 1,173,431 +0.60(+0.94%)
Dec 08, 2008 64.82 64.82 64.29 64.41 1,006,386 -0.08(-0.13%)
Dec 05, 2008 64.62 64.92 63.56 64.50 949,197 -0.36(-0.55%)
Dec 04, 2008 64.69 64.85 64.30 64.85 1,099,347 +0.21(+0.33%)
Dec 03, 2008 64.45 64.68 64.22 64.64 898,173 +0.01(+0.01%)
Dec 02, 2008 64.30 64.73 64.20 64.63 987,924 +0.07(+0.10%)
Dec 01, 2008 64.28 64.60 63.92 64.57 930,244 +0.90(+1.41%)
Nov 28, 2008 63.98 64.19 63.44 63.67 455,778 -0.12(-0.19%)
Nov 26, 2008 64.15 64.52 63.57 63.79 1,328,971 -0.25(-0.38%)
Nov 25, 2008 63.21 64.10 63.17 64.04 1,623,264 +1.56(+2.49%)
Nov 24, 2008 62.80 63.22 62.11 62.48 2,356,414 -0.01(-0.01%)
Nov 21, 2008 62.99 63.29 62.36 62.49 1,569,640 -0.50(-0.80%)
Nov 20, 2008 63.31 63.34 62.84 62.99 1,277,372 +0.01(+0.02%)
Nov 19, 2008 63.03 63.31 62.93 62.98 845,015 +0.18(+0.29%)
Nov 18, 2008 62.78 62.99 62.71 62.80 641,546 -0.09(-0.14%)
Nov 17, 2008 62.67 62.89 62.49 62.89 630,053 +0.17(+0.27%)
Nov 14, 2008 62.73 62.73 62.29 62.72 844,264 +0.19(+0.30%)
Nov 13, 2008 62.53 62.84 62.19 62.53 809,872 +0.21(+0.34%)
Nov 12, 2008 63.11 63.13 62.10 62.32 1,273,030 -0.54(-0.86%)
Nov 11, 2008 62.34 62.98 62.05 62.86 622,289 +0.47(+0.76%)
Nov 10, 2008 62.92 63.00 62.03 62.39 656,100 -0.40(-0.64%)
Nov 07, 2008 62.65 62.82 61.59 62.79 1,358,310 +0.32(+0.51%)
Nov 06, 2008 63.05 63.05 62.29 62.47 797,763 -0.26(-0.41%)
Nov 05, 2008 62.62 62.73 62.21 62.73 947,201 +0.94(+1.52%)
Nov 04, 2008 61.54 61.94 61.13 61.79 821,076 +0.98(+1.61%)
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.