US Aggregate Bond Ishares Core ETF (NY: AGG )

100.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 72.02 72.02 71.94 72.00 386,055 +0.03(+0.04%)
Dec 28, 2006 72.18 72.20 71.94 71.97 452,660 -0.13(-0.18%)
Dec 27, 2006 72.22 72.30 71.97 72.10 1,082,147 -0.46(-0.64%)
Dec 26, 2006 72.42 72.58 72.42 72.56 229,861 -0.02(-0.03%)
Dec 22, 2006 72.59 72.61 72.42 72.59 638,764 -0.06(-0.09%)
Dec 21, 2006 72.56 72.69 72.38 72.65 423,719 +0.14(+0.20%)
Dec 20, 2006 72.51 72.58 72.46 72.51 461,799 +0.05(+0.07%)
Dec 19, 2006 72.45 72.54 72.43 72.46 350,191 -0.03(-0.04%)
Dec 18, 2006 72.48 72.50 72.41 72.48 326,790 +0.04(+0.06%)
Dec 15, 2006 72.82 72.82 72.38 72.44 434,797 -0.01(-0.02%)
Dec 14, 2006 72.56 72.56 72.41 72.46 3,212,239 -0.10(-0.14%)
Dec 13, 2006 72.64 72.67 72.51 72.56 298,680 -0.22(-0.31%)
Dec 12, 2006 72.72 72.80 72.65 72.78 307,404 +0.14(+0.20%)
Dec 11, 2006 72.64 72.69 72.58 72.64 345,068 +0.04(+0.06%)
Dec 08, 2006 72.71 72.74 72.57 72.59 504,309 -0.15(-0.21%)
Dec 07, 2006 72.75 72.77 72.67 72.74 234,707 -0.07(-0.09%)
Dec 06, 2006 72.81 72.86 72.76 72.81 308,512 -0.06(-0.08%)
Dec 05, 2006 72.96 72.96 72.76 72.87 482,569 -0.04(-0.06%)
Dec 04, 2006 72.84 72.93 72.74 72.91 255,616 +0.07(+0.10%)
Dec 01, 2006 72.90 72.92 72.61 72.84 490,878 -0.15(-0.21%)
Nov 30, 2006 72.90 73.03 72.84 72.99 288,295 +0.22(+0.31%)
Nov 29, 2006 72.90 72.90 72.72 72.77 416,657 -0.11(-0.15%)
Nov 28, 2006 72.85 72.90 72.65 72.87 373,178 +0.20(+0.27%)
Nov 27, 2006 72.59 72.74 72.51 72.68 264,478 -0.04(-0.05%)
Nov 24, 2006 72.72 72.78 72.69 72.72 243,985 +0.04(+0.05%)
Nov 22, 2006 72.56 72.71 72.54 72.68 379,409 +0.09(+0.12%)
Nov 21, 2006 72.50 72.61 72.43 72.59 347,837 +0.09(+0.13%)
Nov 20, 2006 72.47 72.53 72.39 72.50 307,681 +0.05(+0.07%)
Nov 17, 2006 72.30 72.47 72.28 72.45 739,986 +0.19(+0.26%)
Nov 16, 2006 72.48 72.48 72.20 72.26 422,473 -0.06(-0.09%)
Nov 15, 2006 72.42 72.42 72.27 72.33 294,803 -0.14(-0.19%)
Nov 14, 2006 72.54 72.56 72.43 72.46 265,448 +0.10(+0.14%)
Nov 13, 2006 72.34 72.40 72.25 72.36 259,909 -0.09(-0.12%)
Nov 10, 2006 72.40 72.46 72.30 72.45 201,336 +0.16(+0.22%)
Nov 09, 2006 72.24 72.30 72.18 72.29 176,134 +0.02(+0.03%)
Nov 08, 2006 72.12 72.28 72.07 72.27 256,724 +0.20(+0.27%)
Nov 07, 2006 72.11 72.22 72.05 72.07 312,112 +0.18(+0.25%)
Nov 06, 2006 71.86 71.95 71.80 71.89 332,329 +0.00(+0.00%)
Nov 03, 2006 71.97 72.00 71.77 71.89 239,000 -0.38(-0.52%)
Nov 02, 2006 72.22 72.28 72.20 72.27 345,345 -0.08(-0.11%)
Nov 01, 2006 72.25 72.35 72.07 72.35 1,070,515 -0.18(-0.25%)
Oct 31, 2006 72.26 72.53 72.23 72.53 262,817 +0.27(+0.37%)
Oct 30, 2006 72.23 72.27 72.17 72.26 242,738 +0.01(+0.02%)
Oct 27, 2006 72.30 72.30 72.09 72.25 368,747 +0.14(+0.20%)
Oct 26, 2006 71.99 72.12 71.93 72.10 257,416 +0.20(+0.27%)
Oct 25, 2006 71.64 71.92 71.64 71.91 342,853 +0.22(+0.31%)
Oct 24, 2006 71.67 71.73 71.64 71.68 289,403 +0.08(+0.11%)
Oct 23, 2006 71.64 71.68 71.57 71.60 275,556 -0.21(-0.29%)
Oct 20, 2006 71.84 71.86 71.76 71.81 198,428 -0.02(-0.03%)
Oct 19, 2006 71.78 71.84 71.70 71.83 241,215 -0.04(-0.05%)
Oct 18, 2006 71.80 71.89 71.76 71.87 421,919 +0.09(+0.12%)
Oct 17, 2006 71.91 71.93 71.73 71.78 200,228 +0.11(+0.15%)
Oct 16, 2006 71.74 71.74 71.60 71.68 266,278 +0.12(+0.16%)
Oct 13, 2006 71.64 71.65 71.54 71.56 356,423 -0.18(-0.25%)
Oct 12, 2006 71.74 71.86 71.67 71.74 361,685 +0.07(+0.10%)
Oct 11, 2006 71.84 71.86 71.60 71.67 381,624 -0.08(-0.11%)
Oct 10, 2006 71.83 71.86 71.73 71.75 465,814 -0.28(-0.39%)
Oct 09, 2006 71.94 72.04 71.91 72.03 251,877 +0.15(+0.21%)
Oct 06, 2006 72.12 72.12 71.88 71.88 454,875 -0.27(-0.37%)
Oct 05, 2006 72.30 72.30 72.15 72.15 287,741 -0.22(-0.31%)
Oct 04, 2006 72.15 72.38 72.08 72.37 349,222 +0.28(+0.39%)
Oct 03, 2006 72.14 72.15 71.94 72.09 473,984 -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.