US Aggregate Bond Ishares Core ETF (NY: AGG )

98.08 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 71.63 71.67 71.30 71.52 1,001,451 +0.02(+0.03%)
Dec 28, 2007 71.27 71.55 71.18 71.50 625,803 +0.38(+0.54%)
Dec 27, 2007 71.07 71.12 70.84 71.12 604,178 +0.10(+0.14%)
Dec 26, 2007 71.23 71.36 70.94 71.02 366,645 -0.22(-0.31%)
Dec 24, 2007 71.23 71.29 71.13 71.24 269,750 +0.02(+0.03%)
Dec 21, 2007 71.59 71.59 71.22 71.22 582,520 -0.31(-0.43%)
Dec 20, 2007 71.79 71.87 71.53 71.53 691,890 -0.06(-0.09%)
Dec 19, 2007 71.50 71.80 71.32 71.59 897,882 +0.15(+0.21%)
Dec 18, 2007 71.35 71.47 71.18 71.44 569,050 +0.37(+0.53%)
Dec 17, 2007 71.18 71.24 70.95 71.07 779,008 +0.11(+0.15%)
Dec 14, 2007 71.12 71.13 70.86 70.96 728,906 -0.20(-0.28%)
Dec 13, 2007 71.36 71.36 71.09 71.16 601,881 -0.28(-0.39%)
Dec 12, 2007 71.24 71.56 71.06 71.44 708,536 -0.07(-0.10%)
Dec 11, 2007 71.32 71.69 71.15 71.51 1,631,591 +0.35(+0.49%)
Dec 10, 2007 71.32 71.32 70.92 71.16 1,296,243 -0.14(-0.20%)
Dec 07, 2007 71.59 71.59 71.11 71.30 574,581 -0.41(-0.57%)
Dec 06, 2007 71.66 71.85 71.50 71.71 1,139,967 -0.08(-0.11%)
Dec 05, 2007 71.97 71.98 71.78 71.79 625,787 -0.13(-0.19%)
Dec 04, 2007 72.23 72.27 71.87 71.93 821,557 -0.28(-0.38%)
Dec 03, 2007 72.04 72.52 71.93 72.20 891,227 +0.09(+0.13%)
Nov 30, 2007 71.77 72.19 71.60 72.11 2,453,085 +0.15(+0.21%)
Nov 29, 2007 72.01 72.17 71.76 71.96 2,117,170 +0.21(+0.29%)
Nov 28, 2007 71.84 71.94 71.70 71.76 758,870 -0.18(-0.25%)
Nov 27, 2007 72.26 72.26 71.71 71.93 1,319,707 -0.30(-0.41%)
Nov 26, 2007 71.78 72.41 71.69 72.23 625,011 +0.65(+0.91%)
Nov 23, 2007 71.78 71.95 71.58 71.58 194,682 -0.37(-0.51%)
Nov 21, 2007 71.69 71.95 71.53 71.95 1,116,230 +0.54(+0.76%)
Nov 20, 2007 71.56 71.58 71.32 71.40 469,713 -0.15(-0.21%)
Nov 19, 2007 71.27 71.67 71.27 71.55 466,509 +0.16(+0.22%)
Nov 16, 2007 71.40 71.47 71.30 71.39 2,561,485 -0.05(-0.07%)
Nov 15, 2007 71.27 71.48 71.14 71.44 698,041 +0.30(+0.43%)
Nov 14, 2007 71.08 71.15 70.98 71.14 475,217 -0.03(-0.04%)
Nov 13, 2007 71.23 71.27 71.08 71.17 390,433 +0.01(+0.01%)
Nov 12, 2007 71.05 71.29 71.05 71.16 316,726 -0.10(-0.14%)
Nov 09, 2007 71.17 71.29 71.08 71.26 261,097 +0.25(+0.35%)
Nov 08, 2007 71.06 71.10 70.89 71.01 664,304 +0.07(+0.10%)
Nov 07, 2007 70.98 70.99 70.78 70.94 1,012,815 +0.01(+0.02%)
Nov 06, 2007 70.98 71.06 70.82 70.93 591,272 -0.09(-0.13%)
Nov 05, 2007 71.24 71.24 71.02 71.02 720,888 -0.06(-0.09%)
Nov 02, 2007 71.02 71.33 71.00 71.08 567,367 +0.08(+0.11%)
Nov 01, 2007 70.91 71.16 70.88 71.01 355,329 -0.12(-0.17%)
Oct 31, 2007 71.09 71.30 70.98 71.13 1,084,942 -0.20(-0.28%)
Oct 30, 2007 71.30 71.32 71.19 71.32 357,026 +0.09(+0.13%)
Oct 29, 2007 71.25 71.32 71.12 71.23 369,191 +0.00(+0.00%)
Oct 26, 2007 71.23 71.40 71.13 71.23 492,255 -0.06(-0.09%)
Oct 25, 2007 71.49 71.50 71.28 71.30 334,111 -0.18(-0.26%)
Oct 24, 2007 71.31 71.54 71.19 71.48 1,440,554 +0.31(+0.44%)
Oct 23, 2007 71.15 71.17 71.01 71.17 465,238 -0.02(-0.03%)
Oct 22, 2007 71.27 71.27 71.05 71.19 402,433 -0.02(-0.03%)
Oct 19, 2007 71.05 71.21 70.94 71.21 1,036,424 +0.33(+0.46%)
Oct 18, 2007 70.89 70.91 70.74 70.89 381,922 +0.21(+0.29%)
Oct 17, 2007 70.45 70.72 70.43 70.68 344,578 +0.24(+0.34%)
Oct 16, 2007 70.45 70.50 70.31 70.44 376,830 +0.11(+0.16%)
Oct 15, 2007 70.29 70.34 70.16 70.33 284,037 +0.02(+0.03%)
Oct 12, 2007 70.38 70.45 70.21 70.31 665,393 -0.13(-0.19%)
Oct 11, 2007 70.26 70.44 70.16 70.44 364,870 +0.05(+0.07%)
Oct 10, 2007 70.31 70.45 70.12 70.39 1,006,492 +0.09(+0.13%)
Oct 09, 2007 70.36 70.41 70.10 70.30 258,434 -0.15(-0.21%)
Oct 08, 2007 70.24 70.66 70.04 70.45 520,121 +0.55(+0.79%)
Oct 05, 2007 70.21 70.45 69.45 69.90 1,061,146 -0.56(-0.79%)
Oct 04, 2007 70.55 70.62 70.39 70.45 629,464 -0.03(-0.04%)
Oct 03, 2007 70.60 70.62 70.35 70.48 462,609 +0.04(+0.05%)
Oct 02, 2007 70.12 70.51 70.12 70.45 399,038 +0.27(+0.38%)
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.