US Aggregate Bond Ishares Core ETF (NY: AGG )

98.04 +0.02 (+0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 75.26 75.36 74.96 75.28 892,531 +0.33(+0.44%)
Jan 30, 2008 74.92 75.04 74.74 74.95 766,918 +0.12(+0.16%)
Jan 29, 2008 75.02 75.08 74.78 74.84 619,878 -0.23(-0.31%)
Jan 28, 2008 74.92 75.17 74.89 75.07 665,398 +0.15(+0.19%)
Jan 25, 2008 74.60 75.10 74.34 74.92 804,904 +0.13(+0.18%)
Jan 24, 2008 75.24 75.24 74.70 74.79 645,146 -0.19(-0.25%)
Jan 23, 2008 75.92 75.92 74.94 74.98 1,252,861 -0.23(-0.30%)
Jan 22, 2008 75.61 76.72 74.82 75.21 1,090,318 +0.12(+0.16%)
Jan 21, 2008 74.88 75.09 74.76 75.09 0 +0.00(+0.00%)
Jan 18, 2008 74.88 75.09 74.76 75.09 1,112,900 -0.01(-0.02%)
Jan 17, 2008 74.74 75.10 74.60 75.10 1,110,195 +0.45(+0.60%)
Jan 16, 2008 74.88 74.96 74.62 74.65 853,650 -0.23(-0.30%)
Jan 15, 2008 74.77 74.88 74.63 74.88 496,832 +0.27(+0.36%)
Jan 14, 2008 74.55 74.65 74.46 74.61 399,220 +0.06(+0.08%)
Jan 11, 2008 74.33 74.56 74.31 74.55 433,998 +0.32(+0.43%)
Jan 10, 2008 74.36 74.39 74.04 74.23 401,276 -0.15(-0.21%)
Jan 09, 2008 74.50 74.54 74.26 74.38 601,795 -0.17(-0.23%)
Jan 08, 2008 74.30 74.56 74.14 74.56 2,123,514 +0.37(+0.50%)
Jan 07, 2008 74.33 74.44 74.06 74.19 953,630 -0.09(-0.12%)
Jan 04, 2008 74.04 74.45 74.04 74.28 684,316 +0.15(+0.21%)
Jan 03, 2008 73.90 74.12 73.72 74.12 509,580 +0.20(+0.27%)
Jan 02, 2008 73.72 74.62 73.50 73.93 1,222,143 +0.35(+0.47%)
Jan 01, 2008 73.69 73.73 73.34 73.58 0 +0.00(+0.00%)
Dec 31, 2007 73.69 73.73 73.34 73.58 973,477 +0.02(+0.03%)
Dec 28, 2007 73.32 73.61 73.23 73.56 608,323 +0.39(+0.54%)
Dec 27, 2007 73.11 73.16 72.87 73.16 587,301 +0.10(+0.14%)
Dec 26, 2007 73.27 73.41 72.98 73.06 356,403 -0.23(-0.31%)
Dec 24, 2007 73.27 73.34 73.18 73.29 262,215 +0.02(+0.03%)
Dec 21, 2007 73.64 73.64 73.26 73.26 566,249 -0.32(-0.43%)
Dec 20, 2007 73.85 73.93 73.58 73.58 672,563 -0.07(-0.09%)
Dec 19, 2007 73.56 73.86 73.37 73.65 872,801 +0.15(+0.21%)
Dec 18, 2007 73.40 73.53 73.22 73.50 553,154 +0.39(+0.53%)
Dec 17, 2007 73.22 73.29 72.99 73.11 757,248 +0.11(+0.15%)
Dec 14, 2007 73.16 73.18 72.90 73.00 708,545 -0.20(-0.28%)
Dec 13, 2007 73.41 73.41 73.13 73.21 585,068 -0.28(-0.39%)
Dec 12, 2007 73.29 73.62 73.10 73.49 688,745 -0.07(-0.10%)
Dec 11, 2007 73.37 73.75 73.20 73.56 1,586,015 +0.36(+0.49%)
Dec 10, 2007 73.37 73.37 72.96 73.21 1,260,034 -0.15(-0.20%)
Dec 07, 2007 73.64 73.64 73.16 73.35 558,531 -0.42(-0.57%)
Dec 06, 2007 73.72 73.92 73.56 73.77 1,108,124 -0.08(-0.11%)
Dec 05, 2007 74.04 74.05 73.85 73.85 608,306 -0.14(-0.19%)
Dec 04, 2007 74.30 74.35 73.93 73.99 798,608 -0.28(-0.38%)
Dec 03, 2007 74.11 74.60 73.99 74.28 866,332 +0.09(+0.13%)
Nov 30, 2007 73.83 74.26 73.66 74.18 2,384,562 +0.15(+0.21%)
Nov 29, 2007 74.08 74.24 73.82 74.03 2,058,030 +0.21(+0.29%)
Nov 28, 2007 73.90 74.01 73.76 73.82 737,672 -0.18(-0.25%)
Nov 27, 2007 74.33 74.33 73.77 74.00 1,282,843 -0.31(-0.41%)
Nov 26, 2007 73.84 74.49 73.75 74.30 607,553 +0.67(+0.91%)
Nov 23, 2007 73.85 74.02 73.64 73.64 189,244 -0.38(-0.51%)
Nov 21, 2007 73.75 74.01 73.58 74.01 1,085,050 +0.56(+0.76%)
Nov 20, 2007 73.62 73.64 73.37 73.45 456,592 -0.15(-0.21%)
Nov 19, 2007 73.32 73.73 73.32 73.61 453,478 +0.16(+0.22%)
Nov 16, 2007 73.45 73.53 73.34 73.45 2,489,934 -0.05(-0.07%)
Nov 15, 2007 73.32 73.53 73.18 73.50 678,542 +0.31(+0.43%)
Nov 14, 2007 73.12 73.20 73.02 73.18 461,943 -0.03(-0.04%)
Nov 13, 2007 73.27 73.32 73.13 73.21 379,527 +0.01(+0.01%)
Nov 12, 2007 73.09 73.34 73.09 73.21 307,879 -0.10(-0.14%)
Nov 09, 2007 73.21 73.34 73.13 73.31 253,804 +0.25(+0.35%)
Nov 08, 2007 73.10 73.14 72.93 73.05 645,748 +0.07(+0.10%)
Nov 07, 2007 73.02 73.03 72.81 72.98 984,524 +0.01(+0.02%)
Nov 06, 2007 73.02 73.10 72.85 72.97 574,756 -0.09(-0.13%)
Nov 05, 2007 73.29 73.29 73.06 73.06 700,751 -0.07(-0.09%)
Nov 02, 2007 73.06 73.38 73.04 73.13 551,518 +0.08(+0.11%)
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.