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 (%)
Oct 31, 2008 69.48 70.04 69.17 69.79 1,007,463 -0.22(-0.31%)
Oct 30, 2008 70.07 70.07 69.36 70.01 531,191 -0.09(-0.12%)
Oct 29, 2008 69.24 70.18 68.86 70.09 821,948 +1.31(+1.90%)
Oct 28, 2008 68.87 69.26 68.18 68.78 828,589 +0.24(+0.35%)
Oct 27, 2008 68.87 69.71 68.14 68.54 928,562 -0.69(-1.00%)
Oct 24, 2008 69.93 70.07 69.01 69.24 550,094 -0.59(-0.84%)
Oct 23, 2008 71.25 71.25 69.46 69.82 1,176,076 -1.25(-1.76%)
Oct 22, 2008 70.74 71.27 70.36 71.08 916,858 +0.81(+1.16%)
Oct 21, 2008 70.12 70.70 68.80 70.26 785,008 +0.61(+0.88%)
Oct 20, 2008 69.01 69.93 68.66 69.65 739,131 +1.22(+1.79%)
Oct 17, 2008 67.91 69.79 67.28 68.43 809,314 +0.24(+0.36%)
Oct 16, 2008 69.27 69.66 67.99 68.18 663,930 -1.09(-1.57%)
Oct 15, 2008 68.67 69.67 67.48 69.27 932,422 +1.09(+1.60%)
Oct 14, 2008 67.37 69.27 67.34 68.18 1,062,970 +1.40(+2.10%)
Oct 13, 2008 65.74 68.04 65.45 66.78 1,252,546 +2.49(+3.87%)
Oct 10, 2008 66.40 66.90 63.13 64.29 2,144,485 -4.72(-6.84%)
Oct 09, 2008 68.74 69.36 67.56 69.01 1,301,479 +0.16(+0.23%)
Oct 08, 2008 69.94 70.52 67.67 68.85 1,145,952 -1.41(-2.01%)
Oct 07, 2008 71.57 71.71 70.20 70.26 1,124,710 -1.48(-2.07%)
Oct 06, 2008 71.72 72.33 69.49 71.74 1,097,649 +0.02(+0.03%)
Oct 03, 2008 71.43 71.72 70.44 71.72 689,032 +0.54(+0.76%)
Oct 02, 2008 70.87 71.58 70.49 71.18 550,512 +0.28(+0.39%)
Oct 01, 2008 71.20 71.84 68.73 70.91 1,099,932 -0.79(-1.11%)
Sep 30, 2008 71.45 72.21 70.57 71.70 901,077 +0.24(+0.34%)
Sep 29, 2008 71.67 72.16 70.54 71.46 1,033,267 -0.33(-0.46%)
Sep 26, 2008 71.75 72.22 71.38 71.79 0 -0.36(-0.50%)
Sep 25, 2008 72.36 72.36 71.71 72.15 870,603 -0.13(-0.18%)
Sep 24, 2008 72.00 72.33 71.82 72.28 3,260,810 +0.09(+0.12%)
Sep 23, 2008 72.23 72.44 72.00 72.19 598,740 -0.11(-0.15%)
Sep 22, 2008 72.64 73.25 72.00 72.30 2,364,272 -1.15(-1.56%)
Sep 19, 2008 72.73 73.81 72.56 73.45 0 +0.26(+0.36%)
Sep 18, 2008 73.09 73.59 72.91 73.19 1,319,824 -0.14(-0.19%)
Sep 17, 2008 73.29 73.65 73.16 73.33 973,367 +0.18(+0.25%)
Sep 16, 2008 74.20 74.24 73.15 73.15 929,470 -0.75(-1.01%)
Sep 15, 2008 73.71 74.07 73.64 73.90 531,976 +0.29(+0.40%)
Sep 12, 2008 73.96 73.98 73.45 73.61 707,841 -0.30(-0.40%)
Sep 11, 2008 74.11 74.11 73.82 73.90 511,126 -0.09(-0.13%)
Sep 10, 2008 73.74 74.05 73.74 74.00 708,659 -0.05(-0.07%)
Sep 09, 2008 73.80 74.09 73.68 74.05 742,975 +0.33(+0.44%)
Sep 08, 2008 73.42 73.82 73.34 73.72 1,200,773 +0.46(+0.63%)
Sep 05, 2008 73.63 73.73 73.26 73.26 0 -0.22(-0.30%)
Sep 04, 2008 73.45 73.59 73.32 73.48 465,727 +0.27(+0.37%)
Sep 03, 2008 73.24 73.36 73.09 73.21 577,218 -0.01(-0.02%)
Sep 02, 2008 72.95 73.25 72.76 73.23 1,753,780 -0.04(-0.06%)
Aug 29, 2008 73.64 73.64 73.03 73.27 964,541 -0.02(-0.03%)
Aug 28, 2008 73.32 73.43 73.18 73.29 512,202 +0.07(+0.09%)
Aug 27, 2008 73.15 73.37 73.01 73.23 459,761 +0.09(+0.12%)
Aug 26, 2008 73.10 73.26 73.05 73.14 872,185 -0.09(-0.12%)
Aug 25, 2008 73.28 73.28 73.11 73.23 368,252 +0.23(+0.31%)
Aug 22, 2008 72.86 73.02 72.81 73.00 684,472 -0.08(-0.11%)
Aug 21, 2008 73.05 73.14 72.89 73.08 497,458 +0.01(+0.02%)
Aug 20, 2008 73.06 73.25 72.92 73.07 381,361 +0.12(+0.16%)
Aug 19, 2008 73.00 73.00 72.80 72.95 391,013 -0.06(-0.08%)
Aug 18, 2008 72.89 73.03 72.82 73.01 723,946 +0.12(+0.17%)
Aug 15, 2008 72.89 72.90 72.73 72.89 0 +0.21(+0.29%)
Aug 14, 2008 72.64 72.73 72.50 72.68 574,565 +0.17(+0.24%)
Aug 13, 2008 72.62 72.71 72.38 72.50 413,769 -0.12(-0.17%)
Aug 12, 2008 72.50 72.64 72.46 72.62 539,822 +0.31(+0.42%)
Aug 11, 2008 72.37 72.60 72.25 72.32 633,468 -0.18(-0.25%)
Aug 08, 2008 72.58 72.67 72.45 72.50 494,422 -0.11(-0.15%)
Aug 07, 2008 72.33 72.65 72.22 72.61 537,971 +0.38(+0.52%)
Aug 06, 2008 72.33 72.33 71.98 72.23 636,512 -0.08(-0.11%)
Aug 05, 2008 72.58 72.58 72.30 72.31 673,049 -0.12(-0.17%)
Aug 04, 2008 72.59 72.74 72.41 72.44 538,432 -0.21(-0.29%)
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.