US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 69.83 69.93 69.93 69.93 961,832 -0.09(-0.13%)
Dec 30, 2009 70.00 70.02 69.85 70.02 784,936 +0.18(+0.25%)
Dec 29, 2009 69.87 69.94 69.80 69.84 1,230,396 +0.08(+0.12%)
Dec 28, 2009 70.12 70.20 69.73 69.76 5,118,246 -0.43(-0.61%)
Dec 24, 2009 70.19 70.26 70.09 70.18 575,200 -0.12(-0.17%)
Dec 23, 2009 70.33 70.41 70.27 70.30 871,739 +0.03(+0.04%)
Dec 22, 2009 70.36 70.39 70.19 70.28 901,857 -0.33(-0.47%)
Dec 21, 2009 70.72 70.74 70.47 70.61 930,151 -0.17(-0.24%)
Dec 18, 2009 70.83 70.95 70.77 70.78 778,274 +0.00(+0.00%)
Dec 17, 2009 70.81 70.85 70.69 70.78 712,816 +0.11(+0.16%)
Dec 16, 2009 70.62 70.76 70.61 70.66 768,055 +0.13(+0.18%)
Dec 15, 2009 70.58 70.65 70.51 70.53 703,263 -0.20(-0.28%)
Dec 14, 2009 70.76 70.78 70.70 70.73 626,429 +0.04(+0.06%)
Dec 11, 2009 70.77 70.78 70.65 70.69 765,346 -0.17(-0.24%)
Dec 10, 2009 70.86 70.91 70.75 70.86 788,909 -0.05(-0.08%)
Dec 09, 2009 71.01 71.08 70.88 70.91 673,570 -0.07(-0.10%)
Dec 08, 2009 71.05 71.14 70.97 70.99 1,048,223 +0.09(+0.13%)
Dec 07, 2009 70.85 70.95 70.78 70.89 826,003 +0.07(+0.10%)
Dec 04, 2009 70.72 70.88 70.59 70.83 1,839,758 -0.14(-0.20%)
Dec 03, 2009 70.91 70.97 70.79 70.97 1,102,188 +0.01(+0.01%)
Dec 02, 2009 71.08 71.12 70.91 70.96 710,747 -0.14(-0.19%)
Dec 01, 2009 71.18 71.23 71.06 71.10 1,167,337 -0.17(-0.24%)
Nov 30, 2009 71.13 71.27 70.94 71.27 939,457 +0.12(+0.17%)
Nov 27, 2009 70.92 71.15 70.91 71.15 270,953 +0.06(+0.09%)
Nov 25, 2009 70.99 71.09 70.91 71.09 620,982 +0.07(+0.09%)
Nov 24, 2009 70.89 71.02 70.73 71.02 754,288 +0.21(+0.29%)
Nov 23, 2009 70.74 70.82 70.66 70.81 698,783 -0.01(-0.02%)
Nov 20, 2009 70.82 70.84 70.73 70.82 627,313 +0.03(+0.04%)
Nov 19, 2009 70.83 70.87 70.70 70.80 584,447 +0.07(+0.10%)
Nov 18, 2009 70.84 70.95 70.64 70.72 784,134 -0.15(-0.21%)
Nov 17, 2009 70.75 70.87 70.71 70.87 1,011,807 +0.06(+0.09%)
Nov 16, 2009 70.59 70.91 70.59 70.81 712,560 +0.17(+0.24%)
Nov 13, 2009 70.53 70.64 70.43 70.64 605,732 +0.07(+0.11%)
Nov 12, 2009 70.39 70.57 70.27 70.57 752,834 +0.14(+0.20%)
Nov 11, 2009 70.37 70.58 70.35 70.43 757,009 +0.03(+0.04%)
Nov 10, 2009 70.44 70.49 70.31 70.40 689,693 +0.02(+0.03%)
Nov 09, 2009 70.34 70.42 70.27 70.38 756,290 +0.09(+0.13%)
Nov 06, 2009 70.20 70.35 70.16 70.29 646,691 +0.06(+0.09%)
Nov 05, 2009 70.04 70.26 69.83 70.23 1,335,025 +0.18(+0.26%)
Nov 04, 2009 70.20 70.31 70.04 70.04 728,643 -0.11(-0.16%)
Nov 03, 2009 70.31 70.38 70.15 70.16 1,016,469 -0.09(-0.13%)
Nov 02, 2009 70.41 70.44 70.20 70.25 1,539,412 -0.11(-0.16%)
Oct 30, 2009 70.16 70.39 70.13 70.36 767,415 +0.27(+0.38%)
Oct 29, 2009 70.18 70.20 70.01 70.10 879,402 -0.14(-0.20%)
Oct 28, 2009 70.14 70.26 70.04 70.24 970,638 +0.10(+0.14%)
Oct 27, 2009 69.96 70.18 69.89 70.14 625,674 +0.28(+0.39%)
Oct 26, 2009 70.01 70.14 69.84 69.86 700,825 -0.19(-0.27%)
Oct 23, 2009 70.08 70.12 70.01 70.05 1,008,855 -0.09(-0.12%)
Oct 22, 2009 70.09 70.18 70.02 70.14 772,566 -0.11(-0.15%)
Oct 21, 2009 70.18 70.24 70.01 70.24 685,876 -0.05(-0.07%)
Oct 20, 2009 70.26 70.29 70.17 70.29 704,878 +0.17(+0.24%)
Oct 19, 2009 70.03 70.12 69.84 70.12 678,386 +0.14(+0.20%)
Oct 16, 2009 69.94 70.04 69.87 69.98 683,116 -0.01(-0.01%)
Oct 15, 2009 69.97 70.03 69.84 69.99 1,083,803 -0.11(-0.15%)
Oct 14, 2009 70.01 70.18 70.01 70.10 731,912 -0.17(-0.24%)
Oct 13, 2009 70.20 70.28 70.13 70.26 566,249 +0.17(+0.25%)
Oct 12, 2009 70.03 70.13 69.95 70.09 621,040 +0.16(+0.23%)
Oct 09, 2009 70.28 70.30 69.92 69.93 845,200 -0.49(-0.70%)
Oct 08, 2009 70.56 70.57 70.28 70.42 762,607 -0.05(-0.07%)
Oct 07, 2009 70.40 70.53 70.34 70.46 791,644 +0.28(+0.40%)
Oct 06, 2009 70.35 70.37 70.18 70.18 758,086 -0.10(-0.14%)
Oct 05, 2009 70.37 70.46 70.26 70.28 993,359 +0.05(+0.07%)
Oct 02, 2009 70.50 72.47 70.18 70.24 1,018,334 -0.13(-0.19%)
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.