US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 71.04 71.14 71.04 71.06 968,777 +0.01(+0.02%)
Feb 25, 2010 71.01 71.05 70.86 71.05 968,983 +0.14(+0.19%)
Feb 24, 2010 70.91 70.98 70.81 70.91 797,340 +0.08(+0.11%)
Feb 23, 2010 70.64 70.87 70.64 70.83 793,436 +0.25(+0.36%)
Feb 22, 2010 70.62 70.71 70.55 70.58 1,648,551 -0.12(-0.17%)
Feb 19, 2010 70.53 70.70 70.49 70.70 737,646 +0.05(+0.08%)
Feb 18, 2010 70.69 70.77 70.53 70.64 588,483 -0.03(-0.04%)
Feb 17, 2010 70.86 70.88 70.64 70.67 749,018 -0.22(-0.31%)
Feb 16, 2010 70.72 70.92 70.68 70.89 871,980 +0.18(+0.25%)
Feb 12, 2010 70.86 70.71 70.71 70.71 744,485 +0.02(+0.02%)
Feb 11, 2010 70.73 70.77 70.58 70.70 805,188 -0.12(-0.17%)
Feb 10, 2010 70.98 71.02 70.73 70.81 674,099 -0.16(-0.23%)
Feb 09, 2010 70.98 71.13 70.94 70.98 1,040,052 -0.13(-0.18%)
Feb 08, 2010 71.05 71.11 70.92 71.11 968,420 +0.14(+0.19%)
Feb 05, 2010 70.99 71.20 70.89 70.97 1,143,803 +0.03(+0.04%)
Feb 04, 2010 70.89 71.05 70.85 70.94 875,585 +0.17(+0.24%)
Feb 03, 2010 70.79 70.87 70.62 70.77 3,001,672 -0.13(-0.18%)
Feb 02, 2010 70.83 70.92 70.83 70.90 910,422 +0.08(+0.12%)
Feb 01, 2010 70.94 70.97 70.79 70.82 737,321 -0.10(-0.14%)
Jan 29, 2010 70.71 70.97 70.69 70.92 1,104,525 +0.16(+0.23%)
Jan 28, 2010 70.75 70.86 70.71 70.76 944,724 -0.06(-0.09%)
Jan 27, 2010 70.80 70.96 70.77 70.82 912,293 -0.05(-0.08%)
Jan 26, 2010 70.92 70.96 70.80 70.87 1,900,804 +0.09(+0.12%)
Jan 25, 2010 70.81 70.81 70.65 70.78 758,727 -0.01(-0.01%)
Jan 22, 2010 70.74 70.91 70.72 70.79 629,504 +0.04(+0.06%)
Jan 21, 2010 70.73 70.92 70.66 70.75 797,027 +0.02(+0.03%)
Jan 20, 2010 70.66 70.75 70.61 70.73 906,299 +0.18(+0.26%)
Jan 19, 2010 70.61 70.65 70.48 70.55 1,113,689 -0.11(-0.16%)
Jan 15, 2010 70.68 70.66 70.66 70.66 848,932 +0.13(+0.19%)
Jan 14, 2010 70.46 70.60 70.39 70.53 735,618 +0.18(+0.26%)
Jan 13, 2010 70.54 70.59 70.34 70.34 783,324 -0.30(-0.42%)
Jan 12, 2010 70.39 70.64 70.36 70.64 2,683,351 +0.45(+0.64%)
Jan 11, 2010 70.24 70.29 70.15 70.19 1,009,905 -0.05(-0.08%)
Jan 08, 2010 70.39 70.39 70.17 70.25 608,315 +0.04(+0.06%)
Jan 07, 2010 70.25 70.28 70.12 70.21 1,041,348 -0.08(-0.12%)
Jan 06, 2010 70.36 70.36 70.08 70.29 1,053,914 -0.04(-0.06%)
Jan 05, 2010 70.22 70.36 70.15 70.33 738,434 +0.32(+0.45%)
Jan 04, 2010 69.98 70.08 69.90 70.01 1,457,748 +0.08(+0.12%)
Dec 31, 2009 69.83 69.93 69.93 69.93 961,818 -0.09(-0.13%)
Dec 30, 2009 70.00 70.02 69.85 70.02 784,925 +0.18(+0.25%)
Dec 29, 2009 69.88 69.94 69.80 69.84 1,230,379 +0.08(+0.12%)
Dec 28, 2009 70.12 70.20 69.73 69.76 5,118,176 -0.43(-0.61%)
Dec 24, 2009 70.19 70.27 70.09 70.18 575,192 -0.12(-0.17%)
Dec 23, 2009 70.33 70.41 70.27 70.31 871,728 +0.03(+0.04%)
Dec 22, 2009 70.36 70.39 70.19 70.28 901,845 -0.33(-0.47%)
Dec 21, 2009 70.72 70.75 70.47 70.61 930,139 -0.17(-0.24%)
Dec 18, 2009 70.83 70.95 70.77 70.78 778,263 +0.00(+0.00%)
Dec 17, 2009 70.81 70.85 70.69 70.78 712,806 +0.11(+0.16%)
Dec 16, 2009 70.62 70.76 70.61 70.66 768,044 +0.13(+0.18%)
Dec 15, 2009 70.58 70.65 70.52 70.54 703,253 -0.20(-0.28%)
Dec 14, 2009 70.76 70.79 70.70 70.73 626,421 +0.04(+0.06%)
Dec 11, 2009 70.77 70.79 70.65 70.69 765,336 -0.17(-0.24%)
Dec 10, 2009 70.86 70.91 70.75 70.86 788,898 -0.05(-0.08%)
Dec 09, 2009 71.02 71.08 70.88 70.91 673,560 -0.07(-0.10%)
Dec 08, 2009 71.05 71.14 70.97 70.99 1,048,209 +0.09(+0.13%)
Dec 07, 2009 70.85 70.95 70.78 70.89 825,992 +0.07(+0.10%)
Dec 04, 2009 70.72 70.88 70.59 70.83 1,839,733 -0.14(-0.20%)
Dec 03, 2009 70.91 70.97 70.79 70.97 1,102,173 +0.01(+0.01%)
Dec 02, 2009 71.08 71.12 70.91 70.96 710,737 -0.14(-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.