US Aggregate Bond Ishares Core ETF (NY: AGG )

116.31 USD -0.26 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 107.03 107.17 106.98 107.12 579,340 +0.04(+0.04%)
May 23, 2011 107.19 107.23 107.07 107.08 804,028 +0.09(+0.08%)
May 20, 2011 106.94 107.04 106.91 106.99 938,483 +0.10(+0.09%)
May 19, 2011 106.68 106.95 106.64 106.89 632,778 -0.08(-0.07%)
May 18, 2011 107.10 107.15 106.90 106.97 618,581 -0.17(-0.16%)
May 17, 2011 107.11 107.21 107.06 107.14 683,442 +0.12(+0.11%)
May 16, 2011 106.80 107.07 106.78 107.02 678,014 +0.23(+0.22%)
May 13, 2011 106.74 106.99 106.70 106.79 312,830 +0.17(+0.16%)
May 12, 2011 106.72 106.81 106.53 106.62 767,073 -0.16(-0.15%)
May 11, 2011 106.50 106.81 106.50 106.78 538,895 +0.19(+0.18%)
May 10, 2011 106.65 106.73 106.54 106.59 536,060 -0.19(-0.18%)
May 09, 2011 106.69 106.82 106.69 106.78 502,188 +0.12(+0.11%)
May 06, 2011 106.56 106.83 106.43 106.66 1,021,031 -0.01(-0.01%)
May 05, 2011 106.47 106.71 106.47 106.67 800,630 +0.24(+0.23%)
May 04, 2011 106.22 106.44 106.22 106.43 659,162 +0.20(+0.19%)
May 03, 2011 106.26 106.34 106.15 106.23 486,196 +0.03(+0.03%)
May 02, 2011 106.21 106.24 106.18 106.20 613,497 -0.26(-0.24%)
Apr 29, 2011 106.24 106.49 106.24 106.46 499,153 +0.09(+0.08%)
Apr 28, 2011 106.28 106.39 106.17 106.37 573,094 +0.25(+0.24%)
Apr 27, 2011 106.02 106.15 105.87 106.12 473,252 -0.09(-0.08%)
Apr 26, 2011 105.91 106.21 105.91 106.21 569,697 +0.39(+0.37%)
Apr 25, 2011 105.73 105.92 105.70 105.82 541,603 +0.06(+0.06%)
Apr 21, 2011 105.70 105.83 105.67 105.76 447,719 +0.07(+0.07%)
Apr 20, 2011 105.75 105.83 105.64 105.69 388,775 -0.15(-0.14%)
Apr 19, 2011 105.81 105.88 105.75 105.84 470,754 +0.21(+0.20%)
Apr 18, 2011 105.49 105.76 105.43 105.63 720,370 +0.18(+0.17%)
Apr 15, 2011 105.31 105.51 105.31 105.45 391,048 +0.38(+0.36%)
Apr 14, 2011 105.19 105.26 105.07 105.07 654,054 -0.10(-0.10%)
Apr 13, 2011 104.89 105.23 104.89 105.17 531,455 +0.11(+0.10%)
Apr 12, 2011 104.83 105.12 104.83 105.06 562,948 +0.40(+0.38%)
Apr 11, 2011 104.60 104.75 104.55 104.66 386,938 +0.10(+0.10%)
Apr 08, 2011 104.62 104.69 104.53 104.56 392,850 -0.20(-0.19%)
Apr 07, 2011 104.69 104.92 104.66 104.76 681,671 +0.16(+0.15%)
Apr 06, 2011 104.90 104.91 104.60 104.60 980,375 -0.31(-0.30%)
Apr 05, 2011 105.09 105.11 104.85 104.91 801,877 -0.22(-0.21%)
Apr 04, 2011 105.03 105.25 105.02 105.13 517,413 +0.17(+0.16%)
Apr 01, 2011 104.71 105.03 104.68 104.96 983,686 -0.17(-0.16%)
Mar 31, 2011 105.37 105.40 105.13 105.13 1,014,363 -0.12(-0.11%)
Mar 30, 2011 105.25 105.25 105.25 105.25 791,484 +0.18(+0.17%)
Mar 29, 2011 105.12 105.31 105.03 105.07 538,077 -0.13(-0.12%)
Mar 28, 2011 105.13 105.26 105.08 105.20 1,443,521 -0.05(-0.05%)
Mar 25, 2011 105.53 105.53 105.18 105.25 811,195 -0.09(-0.09%)
Mar 24, 2011 105.46 105.53 105.28 105.34 1,569,945 -0.29(-0.27%)
Mar 23, 2011 105.83 105.85 105.58 105.63 472,213 -0.05(-0.05%)
Mar 22, 2011 105.56 105.73 105.54 105.68 604,754 +0.01(+0.01%)
Mar 21, 2011 105.66 105.78 105.63 105.67 460,827 -0.25(-0.24%)
Mar 18, 2011 105.81 105.96 105.73 105.92 382,823 -0.04(-0.04%)
Mar 17, 2011 105.87 106.08 105.74 105.96 584,751 -0.25(-0.24%)
Mar 16, 2011 105.96 106.54 105.86 106.21 1,012,149 +0.48(+0.45%)
Mar 15, 2011 105.93 105.96 105.71 105.73 672,519 +0.04(+0.04%)
Mar 14, 2011 105.82 105.98 105.69 105.69 415,888 +0.06(+0.06%)
Mar 11, 2011 105.64 105.74 105.51 105.63 473,753 +0.02(+0.02%)
Mar 10, 2011 105.41 105.66 105.28 105.61 467,888 +0.37(+0.35%)
Mar 09, 2011 105.05 105.37 104.96 105.24 590,587 +0.25(+0.24%)
Mar 08, 2011 105.07 105.07 104.90 104.99 527,195 -0.08(-0.08%)
Mar 07, 2011 104.94 105.22 104.81 105.07 621,106 +0.05(+0.05%)
Mar 04, 2011 104.89 105.11 104.85 105.02 761,622 +0.28(+0.27%)
Mar 03, 2011 104.91 104.92 104.68 104.74 618,676 -0.37(-0.35%)
Mar 02, 2011 105.31 105.39 105.09 105.11 506,196 -0.17(-0.16%)
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.