US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 64.48 64.51 64.29 64.45 835,249 -0.04(-0.06%)
Feb 27, 2007 64.48 64.96 64.25 64.48 593,610 +0.26(+0.41%)
Feb 26, 2007 64.16 64.24 64.12 64.22 281,452 +0.14(+0.22%)
Feb 23, 2007 63.97 64.13 63.97 64.08 563,719 +0.15(+0.24%)
Feb 22, 2007 64.01 64.01 63.90 63.93 294,223 -0.13(-0.20%)
Feb 21, 2007 64.00 64.07 63.91 64.06 349,937 +0.00(+0.00%)
Feb 20, 2007 64.00 64.08 63.97 64.06 388,906 +0.03(+0.04%)
Feb 16, 2007 63.99 64.05 63.95 64.03 484,216 +0.04(+0.07%)
Feb 15, 2007 64.00 64.04 63.94 63.99 686,260 +0.09(+0.14%)
Feb 14, 2007 63.76 63.91 63.69 63.90 421,615 +0.24(+0.38%)
Feb 13, 2007 63.62 63.71 63.50 63.65 355,884 -0.01(-0.01%)
Feb 12, 2007 63.69 63.72 63.55 63.66 476,860 -0.06(-0.10%)
Feb 09, 2007 63.77 63.79 63.59 63.72 656,681 -0.15(-0.23%)
Feb 08, 2007 63.81 63.90 63.78 63.87 553,703 +0.04(+0.06%)
Feb 07, 2007 63.81 63.86 63.72 63.83 453,541 +0.08(+0.12%)
Feb 06, 2007 63.71 63.77 63.49 63.76 369,970 +0.12(+0.19%)
Feb 05, 2007 63.62 63.65 63.56 63.64 388,124 +0.12(+0.19%)
Feb 02, 2007 63.51 63.57 63.44 63.51 696,589 +0.07(+0.11%)
Feb 01, 2007 63.74 63.74 63.40 63.44 1,285,661 -0.23(-0.36%)
Jan 31, 2007 63.58 63.78 63.53 63.67 604,722 +0.06(+0.09%)
Jan 30, 2007 63.61 63.62 63.49 63.62 458,706 +0.10(+0.16%)
Jan 29, 2007 63.69 63.70 63.48 63.51 607,852 -0.08(-0.13%)
Jan 26, 2007 63.55 63.62 63.48 63.60 464,340 -0.01(-0.01%)
Jan 25, 2007 63.71 63.71 63.54 63.60 464,340 -0.08(-0.13%)
Jan 24, 2007 63.79 63.79 63.67 63.69 560,119 -0.02(-0.03%)
Jan 23, 2007 63.83 63.83 63.67 63.71 522,872 -0.12(-0.19%)
Jan 22, 2007 63.84 63.85 63.76 63.83 412,538 +0.03(+0.05%)
Jan 19, 2007 63.85 63.85 63.72 63.79 483,903 -0.03(-0.04%)
Jan 18, 2007 63.73 63.84 63.67 63.82 454,793 +0.09(+0.14%)
Jan 17, 2007 63.83 63.87 63.69 63.73 404,869 -0.04(-0.06%)
Jan 16, 2007 63.78 63.85 63.69 63.77 702,223 +0.08(+0.13%)
Jan 12, 2007 63.77 63.80 63.64 63.69 389,689 -0.09(-0.14%)
Jan 11, 2007 63.92 63.95 63.73 63.78 699,249 -0.12(-0.19%)
Jan 10, 2007 63.97 63.97 63.84 63.90 1,092,225 -0.07(-0.11%)
Jan 09, 2007 64.01 64.01 63.92 63.97 565,440 +0.00(+0.00%)
Jan 08, 2007 63.99 63.99 63.90 63.97 440,865 +0.04(+0.06%)
Jan 05, 2007 63.90 63.95 63.83 63.93 497,988 -0.04(-0.07%)
Jan 04, 2007 63.92 64.02 63.86 63.97 2,731,737 +0.13(+0.21%)
Jan 03, 2007 63.90 63.94 63.76 63.84 737,279 +0.13(+0.21%)
Dec 29, 2006 63.72 63.72 63.65 63.71 436,326 +0.03(+0.04%)
Dec 28, 2006 63.87 63.88 63.65 63.68 511,604 -0.12(-0.18%)
Dec 27, 2006 63.90 63.97 63.68 63.79 1,223,060 -0.41(-0.64%)
Dec 26, 2006 64.08 64.22 64.08 64.20 259,792 -0.02(-0.03%)
Dec 22, 2006 64.23 64.24 64.08 64.22 721,942 -0.06(-0.09%)
Dec 21, 2006 64.20 64.32 64.04 64.28 478,895 +0.13(+0.20%)
Dec 20, 2006 64.16 64.22 64.11 64.15 521,933 +0.04(+0.07%)
Dec 19, 2006 64.10 64.18 64.08 64.11 395,792 -0.03(-0.04%)
Dec 18, 2006 64.13 64.15 64.06 64.13 369,344 +0.04(+0.06%)
Dec 15, 2006 64.43 64.43 64.04 64.10 491,415 -0.01(-0.02%)
Dec 14, 2006 64.20 64.20 64.06 64.11 3,630,526 -0.09(-0.14%)
Dec 13, 2006 64.27 64.29 64.15 64.20 337,574 -0.20(-0.31%)
Dec 12, 2006 64.34 64.41 64.28 64.40 347,433 +0.13(+0.20%)
Dec 11, 2006 64.27 64.31 64.22 64.27 390,002 +0.04(+0.06%)
Dec 08, 2006 64.33 64.36 64.21 64.23 569,979 -0.13(-0.21%)
Dec 07, 2006 64.37 64.39 64.29 64.36 265,270 -0.06(-0.09%)
Dec 06, 2006 64.42 64.47 64.38 64.42 348,685 -0.05(-0.08%)
Dec 05, 2006 64.56 64.56 64.38 64.47 545,408 -0.04(-0.06%)
Dec 04, 2006 64.45 64.53 64.36 64.51 288,902 +0.06(+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.