US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 107.85 107.96 107.72 107.85 937,006 +0.18(+0.17%)
Jul 29, 2010 107.44 107.67 107.40 107.67 444,750 +0.10(+0.09%)
Jul 28, 2010 107.37 107.61 107.36 107.57 494,972 +0.20(+0.19%)
Jul 27, 2010 107.39 107.49 107.32 107.37 516,852 -0.04(-0.04%)
Jul 26, 2010 107.47 107.47 107.24 107.41 836,250 -0.02(-0.02%)
Jul 23, 2010 107.64 107.64 107.29 107.43 708,755 -0.19(-0.18%)
Jul 22, 2010 107.63 107.63 107.49 107.62 919,905 -0.10(-0.09%)
Jul 21, 2010 107.26 107.75 107.26 107.72 518,400 +0.47(+0.44%)
Jul 20, 2010 107.40 107.50 107.24 107.25 616,860 -0.08(-0.07%)
Jul 19, 2010 107.38 107.47 107.26 107.33 425,588 -0.10(-0.09%)
Jul 16, 2010 107.43 107.49 107.20 107.43 386,026 +0.33(+0.31%)
Jul 15, 2010 107.06 107.24 106.97 107.10 1,254,003 +0.15(+0.14%)
Jul 14, 2010 106.74 106.98 106.73 106.95 786,859 +0.36(+0.34%)
Jul 13, 2010 106.86 106.87 106.58 106.59 402,205 -0.27(-0.25%)
Jul 12, 2010 106.90 107.00 106.80 106.86 323,437 +0.12(+0.11%)
Jul 09, 2010 106.74 106.91 106.67 106.74 490,599 -0.16(-0.15%)
Jul 08, 2010 106.82 106.98 106.67 106.90 622,025 -0.02(-0.02%)
Jul 07, 2010 107.13 107.15 106.90 106.92 1,011,178 -0.14(-0.13%)
Jul 06, 2010 106.85 107.10 106.75 107.06 553,106 +0.33(+0.31%)
Jul 02, 2010 106.73 106.89 106.68 106.73 586,057 -0.15(-0.14%)
Jul 01, 2010 107.01 107.12 106.79 106.88 744,789 -0.37(-0.34%)
Jun 30, 2010 107.32 107.35 107.04 107.25 1,050,800 +0.01(+0.01%)
Jun 29, 2010 107.17 107.26 106.98 107.24 468,951 +0.52(+0.49%)
Jun 25, 2010 106.72 106.79 106.47 106.72 513,737 +0.15(+0.14%)
Jun 24, 2010 106.80 106.88 106.49 106.57 812,256 -0.09(-0.08%)
Jun 23, 2010 106.35 106.74 106.35 106.66 334,116 +0.27(+0.25%)
Jun 22, 2010 106.28 106.46 106.13 106.39 560,080 +0.11(+0.10%)
Jun 21, 2010 105.97 106.28 105.82 106.28 696,010 +0.23(+0.22%)
Jun 18, 2010 106.05 106.34 106.03 106.05 633,993 -0.17(-0.16%)
Jun 17, 2010 105.95 106.35 105.95 106.22 776,066 +0.25(+0.24%)
Jun 16, 2010 105.72 105.99 105.72 105.97 654,096 +0.16(+0.15%)
Jun 15, 2010 105.86 105.95 105.65 105.81 882,769 +0.00(+0.00%)
Jun 14, 2010 105.64 105.81 105.46 105.81 600,174 +0.15(+0.14%)
Jun 11, 2010 105.64 105.89 105.57 105.66 441,931 +0.06(+0.06%)
Jun 10, 2010 105.76 105.83 105.55 105.60 155 -0.32(-0.30%)
Jun 09, 2010 105.80 105.96 105.67 105.92 538,961 +0.06(+0.06%)
Jun 08, 2010 105.96 106.04 105.86 105.86 636,346 -0.12(-0.11%)
Jun 07, 2010 105.57 105.99 105.57 105.98 417,044 +0.31(+0.29%)
Jun 04, 2010 105.67 105.82 105.51 105.67 1,365,310 +0.27(+0.26%)
Jun 03, 2010 105.32 105.51 105.23 105.40 1,231,246 -0.05(-0.05%)
Jun 02, 2010 105.59 105.63 105.44 105.45 1,241,585 -0.11(-0.10%)
Jun 01, 2010 105.33 105.61 105.29 105.56 1,717,415 -0.15(-0.14%)
May 28, 2010 105.71 105.81 105.57 105.71 658,875 +0.11(+0.10%)
May 27, 2010 105.67 105.67 105.37 105.60 1,072,414 -0.25(-0.24%)
May 26, 2010 105.91 105.94 105.70 105.85 886,314 -0.12(-0.11%)
May 25, 2010 106.10 106.27 105.93 105.97 1,154,604 +0.13(+0.12%)
May 24, 2010 105.90 106.00 105.82 105.84 1,322,609 -0.06(-0.06%)
May 21, 2010 105.76 105.97 105.56 105.90 1,048,179 +0.45(+0.43%)
May 20, 2010 105.57 105.61 105.30 105.45 109 -0.09(-0.09%)
May 19, 2010 105.52 105.63 105.34 105.54 577,274 +0.05(+0.05%)
May 18, 2010 105.28 105.54 105.16 105.49 572,344 +0.36(+0.34%)
May 17, 2010 105.13 105.49 105.05 105.13 312,845 -0.08(-0.08%)
May 14, 2010 105.21 105.36 104.98 105.21 585,543 +0.38(+0.36%)
May 13, 2010 104.88 104.92 104.66 104.83 352,641 +0.15(+0.14%)
May 12, 2010 104.67 104.79 104.57 104.68 426,583 -0.11(-0.10%)
May 11, 2010 104.60 104.80 104.51 104.79 865 +0.39(+0.37%)
May 10, 2010 104.54 104.62 104.38 104.40 1,173,510 -0.01(-0.01%)
May 07, 2010 105.10 105.50 104.40 104.41 1,415,335 -0.46(-0.44%)
May 06, 2010 104.91 105.59 104.72 104.87 4,293 +0.00(+0.00%)
May 05, 2010 104.82 104.89 104.72 104.87 662,380 +0.07(+0.07%)
May 04, 2010 104.74 104.82 104.56 104.80 690,144 +0.42(+0.40%)
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.