US Aggregate Bond Ishares Core ETF (NY: AGG )

116.09 USD UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 108.94 108.99 108.74 108.94 234 +0.08(+0.08%)
Aug 30, 2010 108.48 108.86 108.33 108.86 429,853 +0.73(+0.68%)
Aug 27, 2010 108.13 108.83 108.12 108.13 475,453 -0.60(-0.55%)
Aug 26, 2010 108.63 108.94 108.56 108.73 1,177,874 +0.14(+0.13%)
Aug 25, 2010 108.96 109.09 108.55 108.59 485,927 -0.25(-0.23%)
Aug 24, 2010 108.57 108.86 108.38 108.84 1,344 +0.43(+0.40%)
Aug 23, 2010 108.31 108.41 108.20 108.41 479,807 +0.11(+0.10%)
Aug 20, 2010 108.41 108.43 108.19 108.30 665,261 -0.15(-0.14%)
Aug 19, 2010 108.11 108.50 108.08 108.45 469,450 +0.35(+0.32%)
Aug 18, 2010 108.34 108.34 108.05 108.10 558,282 -0.12(-0.11%)
Aug 17, 2010 108.24 108.26 108.11 108.22 513,479 -0.13(-0.12%)
Aug 16, 2010 108.33 108.37 108.21 108.35 773,170 +0.36(+0.33%)
Aug 13, 2010 107.99 108.00 107.67 107.99 580,219 +0.25(+0.23%)
Aug 12, 2010 107.93 107.98 107.67 107.74 671,506 -0.17(-0.16%)
Aug 11, 2010 107.91 107.96 107.79 107.91 682,235 +0.10(+0.09%)
Aug 10, 2010 107.63 107.92 107.56 107.81 571,847 +0.18(+0.17%)
Aug 09, 2010 107.66 107.68 107.53 107.63 506,868 +0.00(+0.00%)
Aug 06, 2010 107.63 107.74 107.48 107.63 809,159 +0.21(+0.20%)
Aug 05, 2010 107.43 107.49 107.28 107.42 972,148 +0.13(+0.12%)
Aug 04, 2010 107.48 107.58 107.15 107.29 981,680 -0.19(-0.18%)
Aug 03, 2010 107.56 107.63 107.42 107.48 1,149,991 +0.07(+0.07%)
Aug 02, 2010 107.49 107.56 107.32 107.41 1,532,341 -0.44(-0.41%)
Jul 30, 2010 107.85 107.96 107.72 107.85 937,006 +0.18(+0.17%)
Jul 29, 2010 107.44 107.67 107.40 107.67 444,750 +0.10(+0.09%)
Jul 28, 2010 107.37 107.61 107.36 107.57 494,972 +0.20(+0.19%)
Jul 27, 2010 107.39 107.49 107.32 107.37 516,852 -0.04(-0.04%)
Jul 26, 2010 107.47 107.47 107.24 107.41 836,250 -0.02(-0.02%)
Jul 23, 2010 107.64 107.64 107.29 107.43 708,755 -0.19(-0.18%)
Jul 22, 2010 107.63 107.63 107.49 107.62 919,905 -0.10(-0.09%)
Jul 21, 2010 107.26 107.75 107.26 107.72 518,400 +0.47(+0.44%)
Jul 20, 2010 107.40 107.50 107.24 107.25 616,860 -0.08(-0.07%)
Jul 19, 2010 107.38 107.47 107.26 107.33 425,588 -0.10(-0.09%)
Jul 16, 2010 107.43 107.49 107.20 107.43 386,026 +0.33(+0.31%)
Jul 15, 2010 107.06 107.24 106.97 107.10 1,254,003 +0.15(+0.14%)
Jul 14, 2010 106.74 106.98 106.73 106.95 786,859 +0.36(+0.34%)
Jul 13, 2010 106.86 106.87 106.58 106.59 402,205 -0.27(-0.25%)
Jul 12, 2010 106.90 107.00 106.80 106.86 323,437 +0.12(+0.11%)
Jul 09, 2010 106.74 106.91 106.67 106.74 490,599 -0.16(-0.15%)
Jul 08, 2010 106.82 106.98 106.67 106.90 622,025 -0.02(-0.02%)
Jul 07, 2010 107.13 107.15 106.90 106.92 1,011,178 -0.14(-0.13%)
Jul 06, 2010 106.85 107.10 106.75 107.06 553,106 +0.33(+0.31%)
Jul 02, 2010 106.73 106.89 106.68 106.73 586,057 -0.15(-0.14%)
Jul 01, 2010 107.01 107.12 106.79 106.88 744,789 -0.37(-0.34%)
Jun 30, 2010 107.32 107.35 107.04 107.25 1,050,800 +0.01(+0.01%)
Jun 29, 2010 107.17 107.26 106.98 107.24 468,951 +0.52(+0.49%)
Jun 25, 2010 106.72 106.79 106.47 106.72 513,737 +0.15(+0.14%)
Jun 24, 2010 106.80 106.88 106.49 106.57 812,256 -0.09(-0.08%)
Jun 23, 2010 106.35 106.74 106.35 106.66 334,116 +0.27(+0.25%)
Jun 22, 2010 106.28 106.46 106.13 106.39 560,080 +0.11(+0.10%)
Jun 21, 2010 105.97 106.28 105.82 106.28 696,010 +0.23(+0.22%)
Jun 18, 2010 106.05 106.34 106.03 106.05 633,993 -0.17(-0.16%)
Jun 17, 2010 105.95 106.35 105.95 106.22 776,066 +0.25(+0.24%)
Jun 16, 2010 105.72 105.99 105.72 105.97 654,096 +0.16(+0.15%)
Jun 15, 2010 105.86 105.95 105.65 105.81 882,769 +0.00(+0.00%)
Jun 14, 2010 105.64 105.81 105.46 105.81 600,174 +0.15(+0.14%)
Jun 11, 2010 105.64 105.89 105.57 105.66 441,931 +0.06(+0.06%)
Jun 10, 2010 105.76 105.83 105.55 105.60 155 -0.32(-0.30%)
Jun 09, 2010 105.80 105.96 105.67 105.92 538,961 +0.06(+0.06%)
Jun 08, 2010 105.96 106.04 105.86 105.86 636,346 -0.12(-0.11%)
Jun 07, 2010 105.57 105.99 105.57 105.98 417,044 +0.31(+0.29%)
Jun 04, 2010 105.67 105.82 105.51 105.67 1,365,310 +0.27(+0.26%)
Jun 03, 2010 105.32 105.51 105.23 105.40 1,231,246 -0.05(-0.05%)
Jun 02, 2010 105.59 105.63 105.44 105.45 1,241,585 -0.11(-0.10%)
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.