US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 69.20 69.38 69.17 69.38 1,213,598 +0.29(+0.42%)
Aug 28, 2009 69.03 69.28 68.99 69.10 754,931 -0.05(-0.07%)
Aug 27, 2009 69.04 69.19 68.98 69.14 730,506 -0.05(-0.08%)
Aug 26, 2009 69.16 69.26 69.11 69.20 1,037,914 +0.10(+0.14%)
Aug 25, 2009 68.85 69.17 68.85 69.10 715,675 +0.11(+0.16%)
Aug 24, 2009 68.77 69.08 68.67 68.98 651,180 +0.28(+0.41%)
Aug 21, 2009 69.12 69.14 68.70 68.70 756,901 -0.40(-0.58%)
Aug 20, 2009 69.05 69.11 66.85 69.10 894,357 +0.11(+0.16%)
Aug 19, 2009 68.92 69.10 68.85 68.99 729,917 +0.14(+0.20%)
Aug 18, 2009 68.98 69.07 68.85 68.85 663,150 -0.11(-0.16%)
Aug 17, 2009 68.92 69.10 68.73 68.96 946,358 +0.17(+0.25%)
Aug 14, 2009 68.82 69.00 68.72 68.79 679,920 +0.12(+0.17%)
Aug 13, 2009 68.54 68.82 68.45 68.67 785,076 +0.17(+0.25%)
Aug 12, 2009 68.56 68.58 68.25 68.50 1,007,503 -0.03(-0.05%)
Aug 11, 2009 68.46 68.54 68.33 68.53 1,111,435 +0.24(+0.35%)
Aug 10, 2009 68.06 68.32 67.81 68.29 1,380,152 +0.53(+0.78%)
Aug 07, 2009 67.84 68.10 67.61 67.76 1,614,457 -0.41(-0.60%)
Aug 06, 2009 68.17 68.27 68.06 68.17 845,958 +0.03(+0.05%)
Aug 05, 2009 68.26 68.26 68.04 68.14 911,742 -0.06(-0.09%)
Aug 04, 2009 68.56 68.61 68.13 68.20 943,916 -0.17(-0.24%)
Aug 03, 2009 68.56 68.56 68.24 68.36 1,074,313 -0.18(-0.27%)
Jul 31, 2009 68.45 68.70 68.32 68.55 1,592,511 +0.35(+0.51%)
Jul 30, 2009 68.00 68.28 67.96 68.20 1,667,399 +0.09(+0.13%)
Jul 29, 2009 68.19 68.27 67.92 68.12 678,869 +0.12(+0.18%)
Jul 28, 2009 67.82 68.17 67.82 68.00 1,014,482 -0.03(-0.05%)
Jul 27, 2009 67.83 68.06 67.72 68.03 1,328,584 -0.05(-0.07%)
Jul 24, 2009 67.95 68.18 67.89 68.08 1,340 +0.00(+0.00%)
Jul 23, 2009 68.31 68.31 67.98 68.08 848,933 -0.17(-0.25%)
Jul 22, 2009 68.41 68.46 68.17 68.25 677,584 -0.23(-0.34%)
Jul 21, 2009 67.88 68.49 67.88 68.48 1,222,258 +0.47(+0.69%)
Jul 20, 2009 67.82 68.14 67.80 68.01 1,015,704 +0.08(+0.12%)
Jul 17, 2009 67.82 68.00 67.80 67.93 657,579 +0.00(+0.00%)
Jul 16, 2009 67.82 68.06 67.82 67.93 617,726 +0.21(+0.31%)
Jul 15, 2009 67.96 68.08 67.72 67.72 1,277,751 -0.45(-0.65%)
Jul 14, 2009 68.22 68.33 68.09 68.16 796,630 -0.21(-0.30%)
Jul 13, 2009 68.46 68.54 68.33 68.37 598,240 -0.03(-0.05%)
Jul 10, 2009 68.30 68.48 68.24 68.40 758,916 +0.23(+0.34%)
Jul 09, 2009 68.12 68.28 68.02 68.17 902,464 -0.19(-0.28%)
Jul 08, 2009 67.97 68.36 67.97 68.36 1,188,182 +0.37(+0.55%)
Jul 07, 2009 67.81 68.02 67.80 67.99 779,885 +0.22(+0.32%)
Jul 06, 2009 67.74 67.88 67.72 67.77 656,597 -0.05(-0.08%)
Jul 02, 2009 67.65 67.92 67.65 67.82 801,532 +0.16(+0.24%)
Jul 01, 2009 67.56 67.73 67.52 67.66 677,645 -0.03(-0.04%)
Jun 30, 2009 67.58 67.79 67.54 67.69 1,215,444 +0.01(+0.02%)
Jun 29, 2009 67.61 67.83 67.61 67.68 601,221 -0.06(-0.09%)
Jun 26, 2009 67.65 67.74 67.54 67.74 711,239 +0.20(+0.29%)
Jun 25, 2009 67.37 67.67 67.35 67.54 867,890 +0.31(+0.46%)
Jun 24, 2009 67.36 67.58 67.23 67.23 793,271 -0.18(-0.27%)
Jun 23, 2009 67.22 67.46 67.12 67.40 791,166 +0.22(+0.33%)
Jun 22, 2009 67.30 67.35 67.09 67.19 779,885 +0.10(+0.15%)
Jun 19, 2009 66.70 67.09 66.70 67.09 881,816 +0.25(+0.37%)
Jun 18, 2009 67.16 67.17 66.83 66.84 830,430 -0.44(-0.65%)
Jun 17, 2009 67.26 67.44 67.15 67.28 686,375 +0.13(+0.20%)
Jun 16, 2009 67.01 67.21 66.89 67.15 650,148 +0.09(+0.14%)
Jun 15, 2009 66.99 67.05 66.78 67.05 740,916 +0.25(+0.38%)
Jun 12, 2009 66.48 66.87 66.48 66.80 540,178 +0.32(+0.49%)
Jun 11, 2009 66.20 66.71 65.97 66.48 727,135 +0.23(+0.35%)
Jun 10, 2009 66.27 66.62 66.24 66.24 1,165,866 -0.19(-0.28%)
Jun 09, 2009 66.36 66.51 66.25 66.43 667,406 +0.30(+0.45%)
Jun 08, 2009 66.42 66.47 66.13 66.13 979,021 -0.18(-0.27%)
Jun 05, 2009 66.60 66.64 66.31 66.31 722,867 -0.34(-0.52%)
Jun 04, 2009 67.12 67.12 66.62 66.66 893,131 -0.56(-0.83%)
Jun 03, 2009 66.93 67.25 66.93 67.21 1,203,776 +0.19(+0.28%)
Jun 02, 2009 66.97 67.05 66.63 67.03 932,661 +0.46(+0.69%)
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.