US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 78.79 78.86 78.58 78.59 3,405,877 -0.07(-0.09%)
Aug 30, 2011 78.62 78.78 78.53 78.66 1,544,067 +0.24(+0.31%)
Aug 29, 2011 78.34 78.42 78.29 78.42 1,603,200 -0.09(-0.11%)
Aug 26, 2011 78.60 78.65 78.37 78.50 940,086 +0.11(+0.14%)
Aug 25, 2011 78.33 78.47 78.25 78.39 901,546 +0.16(+0.20%)
Aug 24, 2011 78.59 78.59 78.18 78.24 924,177 -0.44(-0.57%)
Aug 23, 2011 78.75 78.75 78.59 78.68 1,054,842 -0.19(-0.24%)
Aug 22, 2011 78.82 78.93 78.75 78.87 1,061,392 -0.10(-0.13%)
Aug 19, 2011 78.93 78.99 78.81 78.97 1,772,024 +0.04(+0.05%)
Aug 18, 2011 79.12 79.31 78.88 78.93 1,329,556 +0.11(+0.15%)
Aug 17, 2011 78.75 78.93 78.59 78.82 1,559,771 +0.13(+0.16%)
Aug 16, 2011 78.44 78.77 78.44 78.69 1,254,030 +0.17(+0.21%)
Aug 15, 2011 78.61 78.64 78.41 78.52 1,440,902 +0.12(+0.16%)
Aug 12, 2011 78.34 78.63 78.18 78.40 3,444,703 +0.34(+0.44%)
Aug 11, 2011 78.90 78.90 78.04 78.06 3,617,530 -0.98(-1.24%)
Aug 10, 2011 78.77 79.07 78.69 79.04 1,535,995 +0.64(+0.81%)
Aug 09, 2011 78.28 78.93 77.83 78.40 2,288,628 +0.46(+0.59%)
Aug 08, 2011 78.00 78.09 77.88 77.94 2,882,109 +0.04(+0.05%)
Aug 05, 2011 78.21 78.42 77.81 77.91 3,043,557 -0.52(-0.66%)
Aug 04, 2011 78.09 78.49 78.06 78.42 2,209,404 +0.42(+0.53%)
Aug 03, 2011 78.01 78.19 77.95 78.01 1,724,137 +0.08(+0.10%)
Aug 02, 2011 77.72 77.99 77.61 77.93 1,407,987 +0.33(+0.43%)
Aug 01, 2011 77.40 77.68 77.38 77.60 1,812,111 +0.18(+0.24%)
Jul 29, 2011 77.15 77.44 77.08 77.41 1,956,992 +0.46(+0.60%)
Jul 28, 2011 76.95 77.03 76.87 76.95 1,150,633 +0.15(+0.20%)
Jul 27, 2011 76.82 76.95 76.76 76.80 925,825 -0.13(-0.17%)
Jul 26, 2011 76.83 77.00 76.80 76.93 1,162,734 +0.18(+0.23%)
Jul 25, 2011 76.79 76.98 76.73 76.75 1,613,113 -0.22(-0.29%)
Jul 22, 2011 76.89 76.99 76.89 76.97 639,868 +0.16(+0.21%)
Jul 21, 2011 76.84 76.92 76.70 76.81 1,172,430 -0.12(-0.16%)
Jul 20, 2011 76.97 77.15 76.92 76.93 876,381 -0.12(-0.16%)
Jul 19, 2011 76.85 77.05 76.82 77.05 1,089,897 +0.16(+0.21%)
Jul 18, 2011 76.99 77.05 76.85 76.89 896,360 -0.11(-0.15%)
Jul 15, 2011 76.86 77.07 76.81 77.00 891,761 +0.11(+0.14%)
Jul 14, 2011 76.99 77.09 76.88 76.90 2,410,060 -0.19(-0.25%)
Jul 13, 2011 76.89 77.10 76.87 77.09 710,231 +0.15(+0.20%)
Jul 12, 2011 76.95 77.02 76.82 76.94 952,150 +0.06(+0.08%)
Jul 11, 2011 76.82 76.97 76.76 76.87 859,267 +0.21(+0.27%)
Jul 08, 2011 76.57 76.72 76.53 76.67 953,962 +0.39(+0.52%)
Jul 07, 2011 76.32 76.34 76.19 76.27 1,804,617 -0.21(-0.28%)
Jul 06, 2011 76.43 76.53 76.41 76.49 1,082,164 +0.04(+0.06%)
Jul 05, 2011 76.27 76.45 76.27 76.44 1,116,576 +0.29(+0.39%)
Jul 01, 2011 76.22 76.25 76.06 76.15 2,752,652 +0.02(+0.03%)
Jun 30, 2011 76.27 76.30 75.93 76.13 1,815,348 -0.01(-0.02%)
Jun 29, 2011 76.38 76.43 76.13 76.14 3,550,254 -0.23(-0.30%)
Jun 28, 2011 76.61 76.63 76.33 76.37 1,455,032 -0.31(-0.40%)
Jun 27, 2011 76.86 76.86 76.62 76.68 1,023,688 -0.14(-0.18%)
Jun 24, 2011 76.81 76.99 76.81 76.81 1,518,944 -0.07(-0.09%)
Jun 23, 2011 76.75 76.93 76.74 76.88 3,832,616 +0.25(+0.33%)
Jun 22, 2011 76.72 76.76 76.53 76.63 1,257,884 -0.05(-0.07%)
Jun 21, 2011 76.54 76.70 76.53 76.68 1,125,940 +0.07(+0.09%)
Jun 20, 2011 76.63 76.66 76.58 76.61 1,025,516 -0.10(-0.13%)
Jun 17, 2011 76.68 76.73 76.61 76.71 1,220,783 +0.07(+0.09%)
Jun 16, 2011 76.65 76.77 76.63 76.64 1,698,086 +0.05(+0.07%)
Jun 15, 2011 76.42 76.70 76.41 76.59 1,955,365 +0.19(+0.25%)
Jun 14, 2011 76.47 76.49 76.38 76.40 1,679,974 -0.21(-0.27%)
Jun 13, 2011 76.62 76.80 76.58 76.61 1,339,474 -0.10(-0.13%)
Jun 10, 2011 76.74 76.83 76.64 76.70 1,626,045 -0.01(-0.01%)
Jun 09, 2011 76.79 76.83 76.64 76.71 905,838 -0.11(-0.15%)
Jun 08, 2011 76.75 76.93 76.74 76.83 1,520,552 +0.06(+0.08%)
Jun 07, 2011 76.56 76.76 76.49 76.76 2,434,852 +0.16(+0.20%)
Jun 06, 2011 76.53 76.67 76.49 76.61 2,070,049 +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.