US Aggregate Bond Ishares Core ETF (NY: AGG )

111.66 USD -0.08 (-0.07%)
Streaming Delayed Price Updated: 10:42 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 99.25 99.35 99.12 99.22 506,000 -0.16(-0.16%)
May 30, 2007 99.45 99.47 99.27 99.38 577,600 +0.12(+0.12%)
May 29, 2007 99.36 99.39 99.15 99.26 222,700 -0.10(-0.10%)
May 25, 2007 99.32 99.41 99.17 99.36 222,200 -0.05(-0.05%)
May 24, 2007 99.24 99.41 99.04 99.41 339,254 +0.04(+0.04%)
May 23, 2007 99.40 99.52 99.16 99.37 1,081,300 -0.08(-0.08%)
May 22, 2007 99.64 99.64 99.31 99.45 353,000 -0.20(-0.20%)
May 21, 2007 99.53 99.65 99.41 99.65 316,500 +0.20(+0.20%)
May 18, 2007 99.68 99.74 99.41 99.45 431,900 -0.29(-0.29%)
May 17, 2007 99.79 99.83 99.67 99.74 212,200 -0.18(-0.18%)
May 16, 2007 99.75 99.93 99.70 99.92 238,800 +0.03(+0.03%)
May 15, 2007 99.99 100.00 99.75 99.89 266,100 -0.04(-0.04%)
May 14, 2007 100.00 100.02 99.76 99.93 247,300 +0.02(+0.02%)
May 11, 2007 100.22 100.23 99.84 99.91 185,100 -0.20(-0.20%)
May 10, 2007 100.05 100.12 99.94 100.11 218,200 +0.17(+0.17%)
May 09, 2007 100.19 100.19 99.93 99.94 302,100 -0.12(-0.12%)
May 08, 2007 100.19 100.20 100.02 100.06 290,967 -0.11(-0.11%)
May 07, 2007 100.05 100.17 99.97 100.17 301,500 +0.10(+0.10%)
May 04, 2007 100.06 100.13 99.94 100.07 233,700 +0.13(+0.13%)
May 03, 2007 100.06 100.06 99.81 99.94 268,800 -0.11(-0.11%)
May 02, 2007 100.08 100.77 99.80 100.05 255,200 +0.03(+0.03%)
May 01, 2007 100.00 100.10 99.80 100.02 1,029,900 -0.44(-0.44%)
Apr 30, 2007 100.30 100.46 100.24 100.46 298,600 +0.34(+0.34%)
Apr 27, 2007 100.16 100.21 100.03 100.12 169,100 -0.02(-0.02%)
Apr 26, 2007 100.31 100.31 100.06 100.14 251,900 -0.19(-0.19%)
Apr 25, 2007 100.37 100.45 100.20 100.33 634,100 +0.04(+0.04%)
Apr 24, 2007 100.31 100.45 100.26 100.29 227,500 +0.05(+0.05%)
Apr 23, 2007 100.18 100.30 100.03 100.24 409,600 +0.10(+0.10%)
Apr 20, 2007 100.26 100.26 100.02 100.14 162,100 -0.05(-0.05%)
Apr 19, 2007 100.30 100.30 100.05 100.19 223,500 -0.04(-0.04%)
Apr 18, 2007 100.19 100.24 100.06 100.23 160,100 +0.15(+0.15%)
Apr 17, 2007 99.91 100.08 99.84 100.08 368,200 +0.29(+0.29%)
Apr 16, 2007 99.65 99.80 99.57 99.79 396,325 +0.20(+0.20%)
Apr 13, 2007 99.79 99.79 99.46 99.59 291,520 -0.16(-0.16%)
Apr 12, 2007 99.65 99.83 99.63 99.75 274,100 +0.12(+0.12%)
Apr 11, 2007 99.84 99.91 99.51 99.63 344,200 -0.06(-0.06%)
Apr 10, 2007 99.74 99.86 99.54 99.69 314,700 +0.15(+0.15%)
Apr 09, 2007 99.70 99.71 99.50 99.54 324,111 -0.38(-0.38%)
Apr 05, 2007 100.01 100.02 99.82 99.92 269,592 +0.01(+0.01%)
Apr 04, 2007 100.01 100.11 99.91 99.91 181,400 +0.01(+0.01%)
Apr 03, 2007 99.98 100.02 99.78 99.90 390,600 -0.10(-0.10%)
Apr 02, 2007 100.19 100.19 99.81 100.00 1,065,300 -0.26(-0.26%)
Mar 30, 2007 100.42 100.43 100.07 100.26 435,200 -0.09(-0.09%)
Mar 29, 2007 100.36 100.42 100.21 100.35 223,000 -0.07(-0.07%)
Mar 28, 2007 100.55 100.65 100.34 100.42 217,600 +0.05(+0.05%)
Mar 27, 2007 100.45 100.49 100.27 100.37 275,600 +0.02(+0.02%)
Mar 26, 2007 100.40 100.65 100.28 100.35 444,100 -0.06(-0.06%)
Mar 23, 2007 100.67 100.67 100.31 100.41 226,200 -0.14(-0.14%)
Mar 22, 2007 100.69 100.71 100.40 100.55 211,700 -0.19(-0.19%)
Mar 21, 2007 100.55 100.82 100.48 100.74 664,300 +0.13(+0.13%)
Mar 20, 2007 100.68 100.69 100.50 100.61 446,400 +0.10(+0.10%)
Mar 19, 2007 100.49 100.53 100.36 100.51 181,300 -0.07(-0.07%)
Mar 16, 2007 100.55 100.64 100.45 100.58 264,100 +0.01(+0.01%)
Mar 15, 2007 100.81 100.81 100.52 100.57 201,400 -0.11(-0.11%)
Mar 14, 2007 100.72 100.87 100.61 100.68 468,700 -0.12(-0.12%)
Mar 13, 2007 100.54 100.80 100.55 100.80 344,300 +0.26(+0.26%)
Mar 12, 2007 100.50 100.55 100.32 100.54 224,200 +0.31(+0.31%)
Mar 09, 2007 100.33 100.39 100.21 100.23 309,900 -0.28(-0.28%)
Mar 08, 2007 100.60 100.66 100.46 100.51 351,700 -0.09(-0.09%)
Mar 07, 2007 100.57 100.69 100.46 100.60 296,500 +0.08(+0.08%)
Mar 06, 2007 100.41 100.60 100.41 100.52 221,300 -0.07(-0.07%)
Mar 05, 2007 100.69 100.69 100.43 100.59 262,600 -0.06(-0.06%)
Mar 02, 2007 100.54 100.68 100.39 100.65 187,600 +0.21(+0.21%)
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.