US Aggregate Bond Ishares Core ETF (NY: AGG )

113.84 USD -0.24 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 99.49 99.72 99.46 99.55 169,100 +0.19(+0.19%)
Aug 30, 2006 99.31 99.45 99.31 99.36 146,500 +0.09(+0.09%)
Aug 29, 2006 99.26 99.30 99.05 99.27 134,600 +0.04(+0.04%)
Aug 28, 2006 99.22 99.40 99.18 99.23 294,200 -0.09(-0.09%)
Aug 25, 2006 99.32 99.44 99.22 99.32 173,600 +0.10(+0.10%)
Aug 24, 2006 99.36 99.37 99.22 99.22 199,600 -0.01(-0.01%)
Aug 23, 2006 99.20 99.30 99.06 99.23 157,100 +0.03(+0.03%)
Aug 22, 2006 99.21 99.30 99.13 99.20 432,000 -0.05(-0.05%)
Aug 21, 2006 99.19 99.26 99.07 99.25 350,500 +0.24(+0.24%)
Aug 18, 2006 99.12 99.16 98.99 99.01 449,000 +0.07(+0.07%)
Aug 17, 2006 99.14 99.14 98.91 98.94 143,100 +0.02(+0.02%)
Aug 16, 2006 99.05 99.05 98.90 98.92 188,300 +0.32(+0.32%)
Aug 15, 2006 98.66 98.74 98.53 98.60 269,400 +0.24(+0.24%)
Aug 14, 2006 98.42 98.44 98.24 98.36 195,300 -0.11(-0.11%)
Aug 11, 2006 98.52 98.52 98.39 98.47 109,500 -0.08(-0.08%)
Aug 10, 2006 98.69 98.70 98.35 98.55 143,700 -0.14(-0.14%)
Aug 09, 2006 98.45 98.71 98.45 98.69 131,700 +0.08(+0.08%)
Aug 08, 2006 98.59 98.77 98.51 98.61 137,300 +0.00(+0.00%)
Aug 07, 2006 98.62 98.67 98.51 98.61 209,400 +0.01(+0.01%)
Aug 04, 2006 98.55 98.71 98.55 98.60 136,000 +0.31(+0.32%)
Aug 03, 2006 98.39 98.44 98.15 98.29 330,100 +0.02(+0.02%)
Aug 02, 2006 98.34 98.43 98.20 98.27 127,400 +0.04(+0.04%)
Aug 01, 2006 98.18 98.25 97.91 98.23 195,000 -0.28(-0.28%)
Jul 31, 2006 98.50 98.61 98.44 98.51 491,100 -0.01(-0.01%)
Jul 28, 2006 98.53 98.59 98.36 98.52 105,400 +0.21(+0.21%)
Jul 27, 2006 98.29 98.40 98.05 98.31 135,700 +0.16(+0.16%)
Jul 26, 2006 98.06 98.33 97.95 98.15 117,200 +0.06(+0.06%)
Jul 25, 2006 98.16 98.16 97.93 98.09 86,500 -0.08(-0.08%)
Jul 24, 2006 98.08 98.21 98.05 98.17 172,500 +0.15(+0.15%)
Jul 21, 2006 98.26 98.28 98.01 98.02 139,800 -0.06(-0.06%)
Jul 20, 2006 97.84 98.16 97.81 98.08 91,500 +0.10(+0.10%)
Jul 19, 2006 97.47 97.98 97.41 97.98 129,100 +0.38(+0.39%)
Jul 18, 2006 97.58 97.70 97.47 97.60 223,900 -0.07(-0.07%)
Jul 17, 2006 97.79 97.83 97.65 97.67 187,300 -0.21(-0.21%)
Jul 14, 2006 97.80 97.89 97.63 97.88 738,700 +0.13(+0.13%)
Jul 13, 2006 97.53 97.80 97.53 97.75 499,200 +0.08(+0.08%)
Jul 12, 2006 97.50 97.67 97.40 97.67 173,100 +0.06(+0.06%)
Jul 11, 2006 97.60 97.70 97.46 97.61 204,000 +0.16(+0.16%)
Jul 10, 2006 97.48 97.54 97.36 97.45 92,600 +0.09(+0.09%)
Jul 07, 2006 97.13 97.54 97.11 97.36 427,600 +0.36(+0.37%)
Jul 06, 2006 97.09 97.09 96.87 97.00 137,000 -0.04(-0.04%)
Jul 05, 2006 97.22 97.22 96.71 97.04 260,100 -0.16(-0.16%)
Jul 03, 2006 96.99 97.36 96.99 97.20 88,800 -0.24(-0.25%)
Jun 30, 2006 97.55 97.62 97.40 97.44 187,400 -0.01(-0.01%)
Jun 29, 2006 97.15 97.47 97.10 97.45 245,700 +0.34(+0.35%)
Jun 28, 2006 97.36 97.36 97.10 97.11 108,000 -0.10(-0.10%)
Jun 27, 2006 97.28 97.30 97.01 97.21 746,000 +0.27(+0.28%)
Jun 26, 2006 97.01 97.23 96.91 96.94 561,100 -0.28(-0.29%)
Jun 23, 2006 97.23 97.31 97.11 97.22 331,800 +0.05(+0.05%)
Jun 22, 2006 97.58 97.58 97.08 97.17 248,700 -0.42(-0.43%)
Jun 21, 2006 97.51 97.69 97.41 97.59 95,700 +0.03(+0.03%)
Jun 20, 2006 97.61 97.63 97.42 97.56 109,200 +0.06(+0.06%)
Jun 19, 2006 97.64 97.75 97.42 97.50 164,400 -0.26(-0.27%)
Jun 16, 2006 97.97 98.00 97.56 97.76 227,900 -0.06(-0.06%)
Jun 15, 2006 97.92 97.94 96.00 97.82 114,800 -0.16(-0.16%)
Jun 14, 2006 98.20 98.25 97.85 97.98 158,000 -0.37(-0.38%)
Jun 13, 2006 98.40 98.44 98.11 98.35 252,100 +0.28(+0.29%)
Jun 12, 2006 98.36 98.36 98.06 98.07 193,700 -0.30(-0.30%)
Jun 09, 2006 98.11 98.41 98.11 98.37 166,800 +0.14(+0.14%)
Jun 08, 2006 98.18 98.44 98.01 98.23 205,100 +0.33(+0.34%)
Jun 07, 2006 98.12 98.14 97.85 97.90 320,000 -0.31(-0.32%)
Jun 06, 2006 98.08 98.25 97.88 98.21 255,500 +0.26(+0.27%)
Jun 05, 2006 97.96 98.26 97.95 97.95 356,200 -0.32(-0.33%)
Jun 02, 2006 98.15 98.28 98.00 98.27 115,500 +0.75(+0.77%)
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.