US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 71.47 71.79 71.47 71.75 1,345,161 +0.31(+0.43%)
Apr 29, 2010 71.42 71.50 71.36 71.44 968,199 +0.03(+0.04%)
Apr 28, 2010 71.42 71.52 71.34 71.41 1,358,978 -0.11(-0.15%)
Apr 27, 2010 71.39 71.63 71.38 71.52 1,390,148 +0.23(+0.32%)
Apr 26, 2010 71.34 71.40 71.27 71.29 858,312 -0.01(-0.01%)
Apr 23, 2010 71.27 71.34 71.23 71.30 703,143 -0.09(-0.12%)
Apr 22, 2010 71.51 71.58 71.34 71.39 956,120 -0.14(-0.20%)
Apr 21, 2010 71.41 71.53 71.36 71.53 1,092,822 +0.12(+0.17%)
Apr 20, 2010 71.29 71.41 71.27 71.41 953,446 +0.12(+0.16%)
Apr 19, 2010 71.42 71.48 71.28 71.29 1,124,963 -0.13(-0.18%)
Apr 16, 2010 71.34 71.48 71.29 71.42 700,640 +0.11(+0.15%)
Apr 15, 2010 71.16 71.32 71.06 71.32 1,224,662 +0.13(+0.18%)
Apr 14, 2010 71.24 71.31 71.12 71.19 750,650 -0.08(-0.12%)
Apr 13, 2010 71.22 71.29 71.17 71.27 995,440 +0.12(+0.16%)
Apr 12, 2010 71.08 71.16 71.00 71.15 696,532 +0.16(+0.23%)
Apr 09, 2010 70.94 71.01 70.86 70.99 605,514 +0.08(+0.11%)
Apr 08, 2010 71.08 71.10 70.89 70.91 594,516 -0.07(-0.10%)
Apr 07, 2010 70.73 70.98 70.73 70.98 1,091,490 +0.30(+0.43%)
Apr 06, 2010 70.64 70.77 70.64 70.68 1,366,541 +0.05(+0.08%)
Apr 05, 2010 70.86 70.86 70.54 70.62 1,241,580 -0.40(-0.57%)
Apr 01, 2010 71.01 71.03 71.03 71.03 2,026,423 -0.03(-0.04%)
Mar 31, 2010 71.03 71.15 71.02 71.05 1,185,326 +0.04(+0.06%)
Mar 30, 2010 71.00 71.05 70.93 71.01 675,267 +0.03(+0.04%)
Mar 29, 2010 71.09 71.09 70.95 70.99 703,780 -0.08(-0.12%)
Mar 26, 2010 70.90 71.09 70.89 71.07 1,834,655 +0.12(+0.16%)
Mar 25, 2010 71.08 71.08 70.82 70.95 2,077,463 -0.18(-0.26%)
Mar 24, 2010 71.38 71.38 71.07 71.14 883,758 -0.36(-0.51%)
Mar 23, 2010 71.46 71.56 71.46 71.50 1,064,126 +0.01(+0.02%)
Mar 22, 2010 71.51 71.54 71.43 71.48 772,342 +0.05(+0.08%)
Mar 19, 2010 71.44 71.50 71.40 71.43 569,746 -0.05(-0.08%)
Mar 18, 2010 71.54 71.54 71.46 71.48 906,530 -0.06(-0.09%)
Mar 17, 2010 71.46 71.58 71.46 71.55 970,940 +0.05(+0.08%)
Mar 16, 2010 71.35 71.53 71.32 71.49 744,471 +0.13(+0.18%)
Mar 15, 2010 71.33 71.37 71.33 71.36 1,220,868 +0.09(+0.13%)
Mar 12, 2010 71.25 71.35 71.19 71.27 1,252,570 +0.00(+0.00%)
Mar 11, 2010 71.24 71.33 71.20 71.27 792,108 +0.00(+0.00%)
Mar 10, 2010 71.18 71.27 71.18 71.27 750,798 -0.05(-0.07%)
Mar 09, 2010 71.34 71.35 71.25 71.31 1,671,983 +0.08(+0.11%)
Mar 08, 2010 71.18 71.24 71.12 71.23 2,679,300 +0.05(+0.07%)
Mar 05, 2010 71.26 71.26 71.09 71.18 1,550,675 -0.14(-0.19%)
Mar 04, 2010 71.15 71.35 71.15 71.32 1,147,696 +0.13(+0.18%)
Mar 03, 2010 71.12 71.22 71.12 71.19 722,372 +0.00(+0.00%)
Mar 02, 2010 71.12 71.22 71.12 71.19 969,635 +0.03(+0.04%)
Mar 01, 2010 71.16 71.25 71.09 71.16 906,280 +0.10(+0.15%)
Feb 26, 2010 71.04 71.14 71.04 71.06 968,777 +0.01(+0.02%)
Feb 25, 2010 71.01 71.05 70.86 71.05 968,983 +0.14(+0.19%)
Feb 24, 2010 70.91 70.98 70.81 70.91 797,340 +0.08(+0.11%)
Feb 23, 2010 70.64 70.87 70.64 70.83 793,436 +0.25(+0.36%)
Feb 22, 2010 70.62 70.71 70.55 70.58 1,648,551 -0.12(-0.17%)
Feb 19, 2010 70.53 70.70 70.49 70.70 737,646 +0.05(+0.08%)
Feb 18, 2010 70.69 70.77 70.53 70.64 588,483 -0.03(-0.04%)
Feb 17, 2010 70.86 70.88 70.64 70.67 749,018 -0.22(-0.31%)
Feb 16, 2010 70.72 70.92 70.68 70.89 871,980 +0.18(+0.25%)
Feb 12, 2010 70.86 70.71 70.71 70.71 744,485 +0.02(+0.02%)
Feb 11, 2010 70.73 70.77 70.58 70.70 805,188 -0.12(-0.17%)
Feb 10, 2010 70.98 71.02 70.73 70.81 674,099 -0.16(-0.23%)
Feb 09, 2010 70.98 71.13 70.94 70.98 1,040,052 -0.13(-0.18%)
Feb 08, 2010 71.05 71.11 70.92 71.11 968,420 +0.14(+0.19%)
Feb 05, 2010 70.99 71.20 70.89 70.97 1,143,803 +0.03(+0.04%)
Feb 04, 2010 70.89 71.05 70.85 70.94 875,585 +0.17(+0.24%)
Feb 03, 2010 70.79 70.87 70.62 70.77 3,001,672 -0.13(-0.18%)
Feb 02, 2010 70.83 70.92 70.83 70.90 910,422 +0.08(+0.12%)
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.