US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 68.59 68.80 68.53 68.68 560,614 +0.06(+0.09%)
Jan 30, 2007 68.61 68.62 68.49 68.62 425,249 +0.11(+0.16%)
Jan 29, 2007 68.70 68.71 68.47 68.51 563,516 -0.09(-0.13%)
Jan 26, 2007 68.55 68.63 68.48 68.60 430,472 -0.01(-0.01%)
Jan 25, 2007 68.72 68.72 68.54 68.61 430,472 -0.09(-0.13%)
Jan 24, 2007 68.81 68.81 68.68 68.70 519,265 -0.02(-0.03%)
Jan 23, 2007 68.85 68.85 68.68 68.72 484,734 -0.13(-0.19%)
Jan 22, 2007 68.86 68.87 68.78 68.85 382,448 +0.03(+0.05%)
Jan 19, 2007 68.88 68.88 68.74 68.81 448,608 -0.03(-0.04%)
Jan 18, 2007 68.75 68.86 68.68 68.84 421,621 +0.10(+0.14%)
Jan 17, 2007 68.85 68.90 68.70 68.75 375,339 -0.04(-0.06%)
Jan 16, 2007 68.80 68.87 68.70 68.79 651,003 +0.09(+0.13%)
Jan 12, 2007 68.79 68.82 68.65 68.70 361,265 -0.10(-0.14%)
Jan 11, 2007 68.95 68.99 68.75 68.79 648,247 -0.13(-0.19%)
Jan 10, 2007 69.00 69.00 68.86 68.92 1,012,559 -0.08(-0.11%)
Jan 09, 2007 69.04 69.04 68.95 69.00 524,198 +0.00(+0.00%)
Jan 08, 2007 69.03 69.03 68.93 69.00 408,709 +0.04(+0.06%)
Jan 05, 2007 68.92 68.99 68.86 68.96 461,665 -0.05(-0.07%)
Jan 04, 2007 68.94 69.06 68.88 69.01 2,532,488 +0.14(+0.21%)
Jan 03, 2007 68.92 68.97 68.78 68.86 683,503 +0.14(+0.21%)
Dec 29, 2006 68.74 68.74 68.66 68.72 404,501 +0.03(+0.04%)
Dec 28, 2006 68.89 68.91 68.66 68.69 474,288 -0.12(-0.18%)
Dec 27, 2006 68.93 69.00 68.69 68.81 1,133,852 -0.44(-0.64%)
Dec 26, 2006 69.12 69.27 69.12 69.26 240,843 -0.02(-0.03%)
Dec 22, 2006 69.28 69.30 69.12 69.28 669,284 -0.06(-0.09%)
Dec 21, 2006 69.26 69.38 69.08 69.34 443,965 +0.14(+0.20%)
Dec 20, 2006 69.21 69.27 69.16 69.20 483,864 +0.05(+0.07%)
Dec 19, 2006 69.14 69.23 69.12 69.15 366,924 -0.03(-0.04%)
Dec 18, 2006 69.18 69.19 69.10 69.18 342,404 +0.04(+0.06%)
Dec 15, 2006 69.50 69.50 69.08 69.14 455,572 -0.01(-0.02%)
Dec 14, 2006 69.26 69.26 69.10 69.15 3,365,720 -0.10(-0.14%)
Dec 13, 2006 69.33 69.35 69.20 69.25 312,951 -0.21(-0.31%)
Dec 12, 2006 69.41 69.48 69.34 69.46 322,092 +0.14(+0.20%)
Dec 11, 2006 69.33 69.37 69.27 69.32 361,556 +0.04(+0.06%)
Dec 08, 2006 69.39 69.43 69.26 69.28 528,405 -0.14(-0.21%)
Dec 07, 2006 69.43 69.45 69.35 69.43 245,921 -0.06(-0.09%)
Dec 06, 2006 69.49 69.54 69.44 69.49 323,253 -0.06(-0.08%)
Dec 05, 2006 69.63 69.63 69.44 69.54 505,627 -0.04(-0.06%)
Dec 04, 2006 69.52 69.61 69.42 69.59 267,830 +0.07(+0.10%)
Dec 01, 2006 69.57 69.59 69.30 69.52 514,332 -0.14(-0.21%)
Nov 30, 2006 69.57 69.70 69.52 69.66 302,070 +0.21(+0.31%)
Nov 29, 2006 69.57 69.58 69.40 69.45 436,565 -0.10(-0.15%)
Nov 28, 2006 69.52 69.57 69.34 69.55 391,008 +0.19(+0.27%)
Nov 27, 2006 69.28 69.43 69.21 69.37 277,115 -0.03(-0.05%)
Nov 24, 2006 69.41 69.46 69.37 69.40 255,642 +0.03(+0.05%)
Nov 22, 2006 69.25 69.39 69.23 69.37 397,537 +0.08(+0.12%)
Nov 21, 2006 69.19 69.30 69.13 69.28 364,457 +0.09(+0.13%)
Nov 20, 2006 69.17 69.22 69.09 69.19 322,382 +0.05(+0.07%)
Nov 17, 2006 69.00 69.17 68.98 69.14 775,343 +0.18(+0.26%)
Nov 16, 2006 69.17 69.18 68.91 68.97 442,659 -0.06(-0.09%)
Nov 15, 2006 69.12 69.12 68.97 69.03 308,889 -0.13(-0.19%)
Nov 14, 2006 69.23 69.26 69.12 69.16 278,131 +0.10(+0.14%)
Nov 13, 2006 69.04 69.10 68.96 69.06 272,327 -0.08(-0.12%)
Nov 10, 2006 69.10 69.16 69.01 69.14 210,956 +0.15(+0.22%)
Nov 09, 2006 68.94 69.01 68.89 68.99 184,550 +0.02(+0.03%)
Nov 08, 2006 68.83 68.99 68.79 68.97 268,990 +0.19(+0.27%)
Nov 07, 2006 68.82 68.92 68.77 68.79 327,025 +0.17(+0.25%)
Nov 06, 2006 68.58 68.67 68.53 68.61 348,208 +0.00(+0.00%)
Nov 03, 2006 68.69 68.72 68.50 68.61 250,419 -0.36(-0.52%)
Nov 02, 2006 68.92 68.99 68.91 68.97 361,846 -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.