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 (%)
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%)
Nov 03, 2008 62.08 62.08 60.48 60.82 948,867 -0.98(-1.59%)
Oct 31, 2008 61.53 62.02 61.25 61.80 1,137,674 -0.19(-0.31%)
Oct 30, 2008 62.05 62.05 61.42 61.99 599,846 -0.08(-0.12%)
Oct 29, 2008 61.32 62.15 60.98 62.07 928,181 +1.16(+1.90%)
Oct 28, 2008 60.99 61.34 60.38 60.91 935,681 +0.21(+0.35%)
Oct 27, 2008 60.99 61.73 60.35 60.70 1,048,575 -0.61(-1.00%)
Oct 24, 2008 61.92 62.05 61.11 61.31 621,191 -0.52(-0.84%)
Oct 23, 2008 63.10 63.10 61.51 61.83 1,328,079 -1.11(-1.76%)
Oct 22, 2008 62.64 63.11 62.31 62.94 1,035,359 +0.72(+1.16%)
Oct 21, 2008 62.09 62.61 60.92 62.22 886,467 +0.54(+0.88%)
Oct 20, 2008 61.11 61.93 60.80 61.68 834,660 +1.08(+1.79%)
Oct 17, 2008 60.14 61.80 59.58 60.60 913,915 +0.22(+0.36%)
Oct 16, 2008 61.34 61.69 60.21 60.38 749,740 -0.96(-1.57%)
Oct 15, 2008 60.81 61.70 59.76 61.34 1,052,934 +0.97(+1.60%)
Oct 14, 2008 59.66 61.34 59.64 60.38 1,200,355 +1.24(+2.10%)
Oct 13, 2008 58.21 60.26 57.96 59.13 1,414,433 +2.20(+3.87%)
Oct 10, 2008 58.80 59.24 55.90 56.93 2,421,652 -4.18(-6.84%)
Oct 09, 2008 60.87 61.42 59.83 61.11 1,469,690 +0.14(+0.23%)
Oct 08, 2008 61.94 62.44 59.93 60.97 1,294,062 -1.25(-2.01%)
Oct 07, 2008 63.38 63.50 62.16 62.22 1,270,074 -1.31(-2.07%)
Oct 06, 2008 63.51 64.05 61.54 63.53 1,239,516 +0.02(+0.03%)
Oct 03, 2008 63.26 63.51 62.38 63.51 778,087 +0.48(+0.76%)
Oct 02, 2008 62.76 63.39 62.42 63.04 621,663 +0.24(+0.39%)
Oct 01, 2008 63.05 63.62 60.86 62.79 1,242,094 -0.45(-0.71%)
Sep 30, 2008 63.03 63.69 62.24 63.24 1,021,579 +0.21(+0.34%)
Sep 29, 2008 63.22 63.65 62.22 63.03 1,171,447 -0.29(-0.46%)
Sep 26, 2008 63.29 63.70 62.96 63.32 0 -0.32(-0.50%)
Sep 25, 2008 63.83 63.83 63.25 63.64 987,029 -0.12(-0.18%)
Sep 24, 2008 63.51 63.80 63.35 63.76 3,696,882 +0.08(+0.12%)
Sep 23, 2008 63.71 63.89 63.51 63.68 678,810 -0.10(-0.15%)
Sep 22, 2008 64.07 64.61 63.51 63.78 2,680,448 -1.01(-1.56%)
Sep 19, 2008 64.15 65.10 64.00 64.79 0 +0.23(+0.36%)
Sep 18, 2008 64.47 64.91 64.31 64.56 1,496,326 -0.12(-0.19%)
Sep 17, 2008 64.64 64.96 64.53 64.68 1,103,537 +0.16(+0.25%)
Sep 16, 2008 65.44 65.48 64.52 64.52 1,053,769 -0.66(-1.01%)
Sep 15, 2008 65.01 65.33 64.95 65.18 603,118 +0.26(+0.40%)
Sep 12, 2008 65.24 65.25 64.79 64.92 802,501 -0.26(-0.40%)
Sep 11, 2008 65.37 65.37 65.11 65.19 579,479 -0.08(-0.13%)
Sep 10, 2008 65.05 65.32 65.05 65.27 803,429 -0.04(-0.07%)
Sep 09, 2008 65.09 65.35 64.99 65.32 842,334 +0.29(+0.44%)
Sep 08, 2008 64.76 65.12 64.69 65.03 1,361,353 +0.40(+0.63%)
Sep 05, 2008 64.94 65.03 64.62 64.62 0 -0.19(-0.30%)
Sep 04, 2008 64.78 64.91 64.67 64.82 528,009 +0.24(+0.37%)
Sep 03, 2008 64.60 64.71 64.47 64.58 654,410 -0.01(-0.02%)
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.