US Aggregate Bond Ishares Core ETF (NY: AGG )

115.23 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 99.73 99.73 99.61 99.70 278,800 +0.04(+0.04%)
Dec 28, 2006 99.95 99.98 99.61 99.66 326,900 -0.18(-0.18%)
Dec 27, 2006 100.01 100.11 99.66 99.84 781,500 -0.64(-0.64%)
Dec 26, 2006 100.28 100.50 100.28 100.48 166,000 -0.03(-0.03%)
Dec 22, 2006 100.52 100.54 100.28 100.51 461,300 -0.09(-0.09%)
Dec 21, 2006 100.48 100.66 100.23 100.60 306,000 +0.20(+0.20%)
Dec 20, 2006 100.41 100.50 100.34 100.40 333,500 +0.07(+0.07%)
Dec 19, 2006 100.32 100.45 100.29 100.33 252,900 -0.04(-0.04%)
Dec 18, 2006 100.37 100.39 100.26 100.37 236,000 +0.06(+0.06%)
Dec 15, 2006 100.83 100.83 100.22 100.31 314,000 -0.02(-0.02%)
Dec 14, 2006 100.48 100.48 100.26 100.33 2,319,800 -0.14(-0.14%)
Dec 13, 2006 100.59 100.62 100.40 100.47 215,700 -0.31(-0.31%)
Dec 12, 2006 100.70 100.80 100.60 100.78 222,000 +0.20(+0.20%)
Dec 11, 2006 100.59 100.65 100.50 100.58 249,200 +0.06(+0.06%)
Dec 08, 2006 100.68 100.73 100.49 100.52 364,200 -0.21(-0.21%)
Dec 07, 2006 100.74 100.77 100.62 100.73 169,500 -0.09(-0.09%)
Dec 06, 2006 100.82 100.89 100.75 100.82 222,800 -0.08(-0.08%)
Dec 05, 2006 101.03 101.03 100.75 100.90 348,500 -0.06(-0.06%)
Dec 04, 2006 100.86 100.99 100.72 100.96 184,600 +0.10(+0.10%)
Dec 01, 2006 100.94 100.97 100.55 100.86 354,500 -0.21(-0.21%)
Nov 30, 2006 100.94 101.13 100.86 101.07 208,200 +0.31(+0.31%)
Nov 29, 2006 100.94 100.95 100.69 100.76 300,900 -0.15(-0.15%)
Nov 28, 2006 100.87 100.94 100.60 100.91 269,500 +0.27(+0.27%)
Nov 27, 2006 100.52 100.73 100.41 100.64 191,000 -0.05(-0.05%)
Nov 24, 2006 100.70 100.78 100.65 100.69 176,200 +0.05(+0.05%)
Nov 22, 2006 100.47 100.68 100.45 100.64 274,000 +0.12(+0.12%)
Nov 21, 2006 100.39 100.54 100.30 100.52 251,200 +0.13(+0.13%)
Nov 20, 2006 100.35 100.43 100.24 100.39 222,200 +0.07(+0.07%)
Nov 17, 2006 100.11 100.35 100.08 100.32 534,400 +0.26(+0.26%)
Nov 16, 2006 100.36 100.37 99.98 100.06 305,100 -0.09(-0.09%)
Nov 15, 2006 100.28 100.28 100.07 100.15 212,900 -0.19(-0.19%)
Nov 14, 2006 100.44 100.48 100.29 100.34 191,700 +0.14(+0.14%)
Nov 13, 2006 100.17 100.25 100.05 100.20 187,700 -0.12(-0.12%)
Nov 10, 2006 100.25 100.34 100.12 100.32 145,400 +0.22(+0.22%)
Nov 09, 2006 100.03 100.12 99.95 100.10 127,200 +0.03(+0.03%)
Nov 08, 2006 99.86 100.09 99.80 100.07 185,400 +0.27(+0.27%)
Nov 07, 2006 99.85 100.00 99.77 99.80 225,400 +0.25(+0.25%)
Nov 06, 2006 99.50 99.63 99.42 99.55 240,000 +0.00(+0.00%)
Nov 03, 2006 99.66 99.70 99.38 99.55 172,600 -0.52(-0.52%)
Nov 02, 2006 100.00 100.09 99.98 100.07 249,400 -0.11(-0.11%)
Nov 01, 2006 100.05 100.19 99.80 100.18 773,100 -0.25(-0.25%)
Oct 31, 2006 100.06 100.43 100.02 100.43 189,800 +0.37(+0.37%)
Oct 30, 2006 100.02 100.07 99.93 100.06 175,300 +0.02(+0.02%)
Oct 27, 2006 100.12 100.12 99.82 100.04 266,300 +0.20(+0.20%)
Oct 26, 2006 99.69 99.86 99.60 99.84 185,900 +0.27(+0.27%)
Oct 25, 2006 99.20 99.59 99.20 99.57 247,600 +0.31(+0.31%)
Oct 24, 2006 99.24 99.32 99.20 99.26 209,000 +0.11(+0.11%)
Oct 23, 2006 99.20 99.25 99.11 99.15 199,000 -0.29(-0.29%)
Oct 20, 2006 99.48 99.50 99.36 99.44 143,300 -0.03(-0.03%)
Oct 19, 2006 99.39 99.48 99.29 99.47 174,200 -0.05(-0.05%)
Oct 18, 2006 99.42 99.55 99.36 99.52 304,700 +0.12(+0.12%)
Oct 17, 2006 99.58 99.60 99.32 99.40 144,600 +0.15(+0.15%)
Oct 16, 2006 99.34 99.34 99.15 99.25 192,300 +0.16(+0.16%)
Oct 13, 2006 99.20 99.22 99.06 99.09 257,400 -0.25(-0.25%)
Oct 12, 2006 99.34 99.50 99.24 99.34 261,200 +0.10(+0.10%)
Oct 11, 2006 99.48 99.51 99.15 99.24 275,600 -0.11(-0.11%)
Oct 10, 2006 99.47 99.50 99.32 99.35 336,400 -0.39(-0.39%)
Oct 09, 2006 99.62 99.75 99.58 99.74 181,900 +0.21(+0.21%)
Oct 06, 2006 99.86 99.86 99.53 99.53 328,500 -0.37(-0.37%)
Oct 05, 2006 100.11 100.11 99.90 99.90 207,800 -0.31(-0.31%)
Oct 04, 2006 99.90 100.22 99.81 100.21 252,200 +0.39(+0.39%)
Oct 03, 2006 99.89 99.90 99.61 99.82 342,300 -0.02(-0.02%)
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.