US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 76.73 76.80 76.67 76.80 1,361,912 +0.16(+0.21%)
Oct 28, 2010 76.52 76.66 76.52 76.64 714,171 +0.19(+0.25%)
Oct 27, 2010 76.52 76.66 76.43 76.45 830,791 -0.33(-0.42%)
Oct 25, 2010 76.98 76.98 76.76 76.77 1,022,568 +0.01(+0.01%)
Oct 22, 2010 76.73 76.82 76.70 76.77 779,202 +0.04(+0.05%)
Oct 21, 2010 76.82 76.88 76.73 76.73 716,678 -0.12(-0.16%)
Oct 20, 2010 76.76 76.92 76.70 76.85 1,200,594 +0.09(+0.12%)
Oct 19, 2010 76.63 76.85 76.59 76.76 858,192 +0.06(+0.08%)
Oct 18, 2010 76.59 76.74 76.53 76.70 1,067,951 +0.27(+0.35%)
Oct 15, 2010 76.56 76.58 76.39 76.43 1,247,364 -0.16(-0.20%)
Oct 14, 2010 76.85 76.89 76.55 76.58 1,543,001 -0.28(-0.37%)
Oct 13, 2010 76.91 76.92 76.73 76.87 1,390,958 -0.01(-0.01%)
Oct 12, 2010 76.99 77.05 76.84 76.87 810,180 -0.08(-0.10%)
Oct 11, 2010 76.99 77.01 76.92 76.95 614,129 -0.04(-0.06%)
Oct 08, 2010 76.99 77.07 76.95 76.99 854,334 +0.16(+0.20%)
Oct 07, 2010 76.90 76.93 76.81 76.84 1,360,861 +0.04(+0.05%)
Oct 06, 2010 76.89 76.96 76.79 76.80 1,472,492 +0.08(+0.10%)
Oct 05, 2010 76.84 76.84 76.68 76.72 1,071,936 +0.00(+0.00%)
Oct 04, 2010 76.62 76.77 76.60 76.72 1,091,191 +0.13(+0.17%)
Oct 01, 2010 76.60 76.67 76.51 76.60 1,931,608 -0.09(-0.12%)
Sep 30, 2010 76.68 76.72 76.43 76.69 3,724,144 -0.03(-0.04%)
Sep 29, 2010 76.73 76.79 76.65 76.71 1,180,918 -0.06(-0.07%)
Sep 28, 2010 76.57 76.84 76.57 76.77 1,388,868 +0.18(+0.24%)
Sep 27, 2010 76.50 76.64 76.44 76.59 1,355,562 +0.26(+0.34%)
Sep 24, 2010 76.48 76.51 76.32 76.33 1,581,888 -0.28(-0.37%)
Sep 23, 2010 76.69 76.69 76.51 76.61 1,186,047 +0.08(+0.11%)
Sep 22, 2010 76.56 76.66 76.48 76.52 924,999 +0.02(+0.03%)
Sep 21, 2010 76.23 76.55 76.22 76.50 704,415 +0.32(+0.43%)
Sep 20, 2010 76.12 76.23 76.07 76.18 1,015,828 +0.03(+0.04%)
Sep 17, 2010 76.15 76.23 76.04 76.15 1,019,157 -0.03(-0.04%)
Sep 15, 2010 76.23 76.35 76.14 76.18 1,152,450 -0.14(-0.19%)
Sep 14, 2010 76.10 76.33 76.06 76.32 1,122,436 +0.28(+0.36%)
Sep 13, 2010 75.89 76.11 75.85 76.04 1,479,213 +0.17(+0.22%)
Sep 10, 2010 75.96 76.03 75.86 75.87 1,092,503 -0.16(-0.21%)
Sep 09, 2010 76.23 76.28 76.02 76.04 1,090,644 -0.37(-0.48%)
Sep 08, 2010 76.37 76.47 76.32 76.40 1,161,451 -0.06(-0.07%)
Sep 07, 2010 76.33 76.53 76.29 76.46 725,982 +0.22(+0.29%)
Sep 03, 2010 76.16 76.28 76.07 76.24 1,212,665 -0.18(-0.23%)
Sep 02, 2010 76.40 76.42 76.30 76.42 1,724,908 -0.10(-0.13%)
Sep 01, 2010 76.52 76.61 76.28 76.52 1,382,848 -0.17(-0.22%)
Aug 31, 2010 76.68 76.71 76.54 76.68 332 +0.06(+0.08%)
Aug 30, 2010 76.36 76.62 76.25 76.62 610,699 +0.51(+0.68%)
Aug 27, 2010 76.11 76.60 76.10 76.11 675,484 -0.42(-0.55%)
Aug 26, 2010 76.46 76.68 76.41 76.53 1,673,425 +0.10(+0.13%)
Aug 25, 2010 76.69 76.79 76.41 76.43 690,364 -0.18(-0.23%)
Aug 24, 2010 76.42 76.62 76.29 76.61 1,909 +0.30(+0.40%)
Aug 23, 2010 76.24 76.31 76.16 76.31 681,670 +0.08(+0.10%)
Aug 20, 2010 76.31 76.32 76.15 76.23 945,147 -0.11(-0.14%)
Aug 19, 2010 76.10 76.37 76.07 76.33 666,955 +0.25(+0.32%)
Aug 18, 2010 76.26 76.26 76.05 76.09 793,160 -0.08(-0.11%)
Aug 17, 2010 76.19 76.20 76.10 76.17 729,508 -0.09(-0.12%)
Aug 16, 2010 76.25 76.28 76.17 76.26 1,098,456 +0.25(+0.33%)
Aug 13, 2010 76.01 76.02 75.79 76.01 824,327 +0.18(+0.23%)
Aug 12, 2010 75.97 76.00 75.79 75.83 954,020 -0.12(-0.16%)
Aug 11, 2010 75.95 75.99 75.87 75.95 969,263 +0.07(+0.09%)
Aug 10, 2010 75.76 75.96 75.71 75.88 812,432 +0.13(+0.17%)
Aug 09, 2010 75.78 75.79 75.69 75.76 720,116 +0.00(+0.00%)
Aug 06, 2010 75.76 75.83 75.65 75.76 1,149,586 +0.15(+0.20%)
Aug 05, 2010 75.62 75.66 75.51 75.61 1,381,147 +0.09(+0.12%)
Aug 04, 2010 75.65 75.72 75.42 75.52 1,394,689 -0.13(-0.18%)
Aug 03, 2010 75.71 75.76 75.61 75.65 1,633,812 +0.05(+0.07%)
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.