US Aggregate Bond Ishares Core ETF (NY: AGG )

99.64 +0.48 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 75.17 75.44 75.16 75.39 1,038,959 +0.17(+0.23%)
Jan 28, 2010 75.21 75.33 75.17 75.22 888,645 -0.06(-0.09%)
Jan 27, 2010 75.26 75.44 75.24 75.29 858,138 -0.06(-0.08%)
Jan 26, 2010 75.39 75.44 75.26 75.34 1,787,970 +0.09(+0.12%)
Jan 25, 2010 75.28 75.28 75.11 75.25 713,688 -0.01(-0.01%)
Jan 22, 2010 75.20 75.39 75.18 75.26 592,136 +0.04(+0.06%)
Jan 21, 2010 75.19 75.39 75.12 75.21 749,714 +0.02(+0.03%)
Jan 20, 2010 75.12 75.21 75.07 75.19 852,500 +0.19(+0.26%)
Jan 19, 2010 75.07 75.11 74.93 75.00 1,047,579 -0.12(-0.16%)
Jan 15, 2010 75.14 75.12 75.12 75.12 798,539 +0.14(+0.19%)
Jan 14, 2010 74.90 75.06 74.83 74.98 691,951 +0.19(+0.26%)
Jan 13, 2010 74.99 75.05 74.77 74.78 736,825 -0.32(-0.42%)
Jan 12, 2010 74.83 75.10 74.80 75.10 2,524,064 +0.48(+0.64%)
Jan 11, 2010 74.67 74.72 74.57 74.62 949,956 -0.06(-0.08%)
Jan 08, 2010 74.83 74.83 74.59 74.68 572,205 +0.04(+0.06%)
Jan 07, 2010 74.68 74.72 74.55 74.64 979,532 -0.09(-0.12%)
Jan 06, 2010 74.80 74.80 74.50 74.72 991,352 -0.04(-0.06%)
Jan 05, 2010 74.65 74.80 74.58 74.77 694,599 +0.34(+0.45%)
Jan 04, 2010 74.40 74.50 74.31 74.43 1,371,214 +0.09(+0.12%)
Dec 31, 2009 74.23 74.34 74.34 74.34 904,724 -0.09(-0.13%)
Dec 30, 2009 74.42 74.44 74.26 74.44 738,331 +0.19(+0.25%)
Dec 29, 2009 74.28 74.35 74.21 74.25 1,157,343 -0.13(-0.17%)
Dec 28, 2009 74.76 74.85 74.35 74.38 4,800,274 -0.45(-0.61%)
Dec 24, 2009 74.84 74.92 74.73 74.83 539,465 -0.13(-0.17%)
Dec 23, 2009 74.98 75.07 74.93 74.96 817,582 +0.03(+0.04%)
Dec 22, 2009 75.02 75.05 74.84 74.93 845,829 -0.35(-0.47%)
Dec 21, 2009 75.41 75.43 75.13 75.29 872,366 -0.18(-0.24%)
Dec 18, 2009 75.52 75.65 75.46 75.47 729,924 +0.00(+0.00%)
Dec 17, 2009 75.50 75.54 75.37 75.47 668,532 +0.12(+0.16%)
Dec 16, 2009 75.29 75.44 75.29 75.34 720,339 +0.14(+0.18%)
Dec 15, 2009 75.25 75.33 75.19 75.21 659,572 -0.21(-0.28%)
Dec 14, 2009 75.45 75.47 75.39 75.42 587,512 +0.04(+0.06%)
Dec 11, 2009 75.46 75.47 75.33 75.37 717,799 -0.18(-0.24%)
Dec 10, 2009 75.55 75.61 75.44 75.55 739,898 -0.06(-0.08%)
Dec 09, 2009 75.72 75.79 75.57 75.61 631,724 -0.08(-0.10%)
Dec 08, 2009 75.75 75.85 75.67 75.69 983,102 +0.10(+0.13%)
Dec 07, 2009 75.55 75.65 75.47 75.59 774,688 +0.07(+0.10%)
Dec 04, 2009 75.41 75.57 75.26 75.52 1,725,463 -0.15(-0.20%)
Dec 03, 2009 75.61 75.67 75.48 75.67 1,033,714 +0.01(+0.01%)
Dec 02, 2009 75.78 75.83 75.60 75.66 666,592 -0.14(-0.19%)
Dec 01, 2009 75.90 75.95 75.77 75.80 1,094,816 -0.44(-0.58%)
Nov 30, 2009 76.10 76.24 75.89 76.24 878,154 +0.13(+0.17%)
Nov 27, 2009 75.87 76.11 75.86 76.11 253,272 +0.06(+0.09%)
Nov 25, 2009 75.94 76.05 75.86 76.05 580,461 +0.07(+0.09%)
Nov 24, 2009 75.83 75.98 75.67 75.98 705,068 +0.22(+0.29%)
Nov 23, 2009 75.68 75.77 75.59 75.75 653,184 -0.01(-0.02%)
Nov 20, 2009 75.76 75.79 75.67 75.77 586,378 +0.03(+0.04%)
Nov 19, 2009 75.78 75.82 75.64 75.74 546,310 +0.08(+0.10%)
Nov 18, 2009 75.78 75.91 75.57 75.66 732,966 -0.16(-0.21%)
Nov 17, 2009 75.69 75.82 75.65 75.82 945,783 +0.06(+0.09%)
Nov 16, 2009 75.52 75.86 75.52 75.75 666,063 +0.18(+0.24%)
Nov 13, 2009 75.45 75.57 75.34 75.57 566,206 +0.08(+0.10%)
Nov 12, 2009 75.30 75.50 75.17 75.50 703,709 +0.15(+0.20%)
Nov 11, 2009 75.29 75.51 75.26 75.34 707,611 +0.03(+0.04%)
Nov 10, 2009 75.36 75.42 75.22 75.31 644,688 +0.02(+0.03%)
Nov 09, 2009 75.25 75.34 75.18 75.29 706,939 +0.10(+0.13%)
Nov 06, 2009 75.10 75.26 75.05 75.19 604,492 +0.06(+0.09%)
Nov 05, 2009 74.93 75.16 74.71 75.13 1,247,909 +0.19(+0.26%)
Nov 04, 2009 75.10 75.22 74.93 74.93 681,097 -0.12(-0.16%)
Nov 03, 2009 75.21 75.29 75.05 75.06 950,140 -0.10(-0.13%)
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.