US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.13%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 78.47 78.76 78.40 78.73 1,924,199 +0.47(+0.60%)
Jul 28, 2011 78.26 78.34 78.18 78.26 1,131,352 +0.15(+0.20%)
Jul 27, 2011 78.13 78.26 78.07 78.11 910,311 -0.13(-0.17%)
Jul 26, 2011 78.14 78.32 78.11 78.24 1,143,251 +0.18(+0.23%)
Jul 25, 2011 78.10 78.29 78.04 78.06 1,586,082 -0.23(-0.29%)
Jul 22, 2011 78.21 78.30 78.21 78.29 629,146 +0.17(+0.21%)
Jul 21, 2011 78.15 78.23 78.01 78.12 1,152,784 -0.12(-0.16%)
Jul 20, 2011 78.29 78.47 78.23 78.24 861,696 -0.12(-0.16%)
Jul 19, 2011 78.16 78.37 78.13 78.37 1,071,634 +0.17(+0.21%)
Jul 18, 2011 78.30 78.36 78.16 78.20 881,340 -0.12(-0.15%)
Jul 15, 2011 78.17 78.39 78.12 78.32 876,818 +0.11(+0.14%)
Jul 14, 2011 78.30 78.40 78.19 78.21 2,369,675 -0.20(-0.25%)
Jul 13, 2011 78.20 78.41 78.18 78.40 698,330 +0.15(+0.20%)
Jul 12, 2011 78.26 78.33 78.13 78.25 936,195 +0.07(+0.08%)
Jul 11, 2011 78.13 78.28 78.07 78.18 844,868 +0.21(+0.27%)
Jul 08, 2011 77.87 78.03 77.83 77.97 937,977 +0.40(+0.52%)
Jul 07, 2011 77.62 77.65 77.49 77.57 1,774,377 -0.22(-0.28%)
Jul 06, 2011 77.73 77.83 77.71 77.79 1,064,030 +0.04(+0.06%)
Jul 05, 2011 77.57 77.75 77.57 77.75 1,097,866 +0.30(+0.39%)
Jul 01, 2011 77.52 77.55 77.35 77.45 2,706,527 +0.02(+0.03%)
Jun 30, 2011 77.57 77.60 77.23 77.42 1,784,923 -0.01(-0.02%)
Jun 29, 2011 77.69 77.73 77.43 77.44 3,490,753 -0.23(-0.30%)
Jun 28, 2011 77.91 77.94 77.63 77.67 1,430,646 -0.31(-0.40%)
Jun 27, 2011 78.17 78.17 77.93 77.98 1,006,532 -0.14(-0.18%)
Jun 24, 2011 78.12 78.30 78.11 78.12 1,493,487 -0.07(-0.09%)
Jun 23, 2011 78.06 78.24 78.05 78.19 3,768,383 +0.25(+0.33%)
Jun 22, 2011 78.03 78.07 77.84 77.94 1,236,802 -0.05(-0.07%)
Jun 21, 2011 77.85 78.01 77.83 77.99 1,107,070 +0.07(+0.09%)
Jun 20, 2011 77.93 77.97 77.89 77.92 1,008,328 -0.10(-0.13%)
Jun 17, 2011 77.98 78.03 77.91 78.02 1,200,323 +0.07(+0.09%)
Jun 16, 2011 77.95 78.08 77.93 77.95 1,669,627 +0.05(+0.07%)
Jun 15, 2011 77.72 78.01 77.71 77.90 1,922,594 +0.20(+0.25%)
Jun 14, 2011 77.77 77.79 77.68 77.70 1,651,818 -0.21(-0.27%)
Jun 13, 2011 77.93 78.11 77.89 77.91 1,317,025 -0.10(-0.13%)
Jun 10, 2011 78.05 78.14 77.95 78.01 1,598,794 -0.01(-0.01%)
Jun 09, 2011 78.10 78.14 77.95 78.02 890,657 -0.12(-0.15%)
Jun 08, 2011 78.06 78.24 78.05 78.14 1,495,069 +0.07(+0.08%)
Jun 07, 2011 77.86 78.07 77.79 78.07 2,394,044 +0.16(+0.20%)
Jun 06, 2011 77.83 77.98 77.79 77.91 2,035,356 +0.01(+0.02%)
Jun 03, 2011 78.05 78.05 77.79 77.90 719,482 +0.37(+0.48%)
May 24, 2011 77.46 77.56 77.42 77.52 800,509 +0.03(+0.04%)
May 23, 2011 77.57 77.60 77.49 77.50 1,110,974 +0.07(+0.08%)
May 20, 2011 77.39 77.47 77.37 77.43 1,296,759 +0.07(+0.09%)
May 19, 2011 77.21 77.40 77.18 77.36 874,348 -0.06(-0.07%)
May 18, 2011 77.51 77.55 77.37 77.42 854,731 -0.12(-0.16%)
May 17, 2011 77.52 77.59 77.48 77.54 944,353 +0.09(+0.11%)
May 16, 2011 77.29 77.49 77.28 77.45 936,853 +0.17(+0.22%)
May 13, 2011 77.25 77.43 77.22 77.29 432,256 +0.12(+0.16%)
May 12, 2011 77.23 77.30 77.10 77.16 1,059,911 -0.12(-0.15%)
May 11, 2011 77.08 77.30 77.08 77.28 744,624 +0.14(+0.18%)
May 10, 2011 77.18 77.24 77.10 77.14 740,706 -0.14(-0.18%)
May 09, 2011 77.21 77.31 77.21 77.28 693,903 +0.09(+0.11%)
May 06, 2011 77.12 77.31 77.02 77.19 1,410,821 -0.01(-0.01%)
May 05, 2011 77.05 77.23 77.05 77.20 1,106,279 +0.17(+0.23%)
May 04, 2011 76.87 77.03 76.87 77.02 910,804 +0.14(+0.19%)
May 03, 2011 76.90 76.96 76.82 76.88 671,806 +0.02(+0.03%)
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.