US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 -0.55 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 73.17 73.21 72.83 73.06 980,338 +0.02(+0.03%)
Dec 28, 2007 72.81 73.09 72.72 73.04 612,610 +0.39(+0.54%)
Dec 27, 2007 72.60 72.65 72.36 72.65 591,440 +0.10(+0.14%)
Dec 26, 2007 72.76 72.90 72.47 72.55 358,915 -0.22(-0.31%)
Dec 24, 2007 72.76 72.82 72.67 72.77 264,063 +0.02(+0.03%)
Dec 21, 2007 73.13 73.13 72.75 72.75 570,239 -0.32(-0.43%)
Dec 20, 2007 73.34 73.42 73.07 73.07 677,303 -0.06(-0.09%)
Dec 19, 2007 73.04 73.34 72.86 73.13 878,952 +0.15(+0.21%)
Dec 18, 2007 72.89 73.01 72.71 72.98 557,053 +0.38(+0.53%)
Dec 17, 2007 72.71 72.77 72.48 72.60 762,584 +0.11(+0.15%)
Dec 14, 2007 72.65 72.67 72.39 72.49 713,538 -0.20(-0.28%)
Dec 13, 2007 72.90 72.90 72.62 72.69 589,192 -0.28(-0.39%)
Dec 12, 2007 72.77 73.10 72.59 72.98 693,598 -0.07(-0.10%)
Dec 11, 2007 72.86 73.24 72.69 73.05 1,597,192 +0.35(+0.49%)
Dec 10, 2007 72.85 72.85 72.45 72.69 1,268,914 -0.14(-0.20%)
Dec 07, 2007 73.13 73.13 72.64 72.84 562,467 -0.42(-0.57%)
Dec 06, 2007 73.21 73.40 73.04 73.26 1,115,934 -0.08(-0.11%)
Dec 05, 2007 73.52 73.53 73.33 73.34 612,593 -0.14(-0.19%)
Dec 04, 2007 73.78 73.83 73.42 73.47 804,236 -0.28(-0.38%)
Dec 03, 2007 73.59 74.08 73.47 73.76 872,437 +0.09(+0.13%)
Nov 30, 2007 73.32 73.74 73.14 73.66 2,401,367 +0.15(+0.21%)
Nov 29, 2007 73.56 73.72 73.31 73.51 2,072,534 +0.21(+0.29%)
Nov 28, 2007 73.39 73.49 73.24 73.30 742,870 -0.18(-0.25%)
Nov 27, 2007 73.81 73.81 73.25 73.48 1,291,884 -0.30(-0.41%)
Nov 26, 2007 73.32 73.97 73.24 73.78 611,834 +0.66(+0.91%)
Nov 23, 2007 73.33 73.50 73.12 73.12 190,578 -0.38(-0.51%)
Nov 21, 2007 73.24 73.50 73.07 73.50 1,092,697 +0.56(+0.76%)
Nov 20, 2007 73.11 73.12 72.86 72.94 459,810 -0.15(-0.21%)
Nov 19, 2007 72.80 73.21 72.80 73.09 456,674 +0.16(+0.22%)
Nov 16, 2007 72.94 73.01 72.83 72.93 2,507,482 -0.05(-0.07%)
Nov 15, 2007 72.80 73.02 72.67 72.98 683,324 +0.31(+0.43%)
Nov 14, 2007 72.61 72.69 72.51 72.67 465,198 -0.03(-0.04%)
Nov 13, 2007 72.76 72.80 72.61 72.70 382,202 +0.01(+0.01%)
Nov 12, 2007 72.58 72.82 72.58 72.69 310,049 -0.10(-0.14%)
Nov 09, 2007 72.70 72.82 72.61 72.80 255,593 +0.25(+0.35%)
Nov 08, 2007 72.59 72.63 72.42 72.54 650,299 +0.07(+0.10%)
Nov 07, 2007 72.51 72.52 72.30 72.47 991,462 +0.01(+0.02%)
Nov 06, 2007 72.51 72.59 72.34 72.46 578,806 -0.09(-0.13%)
Nov 05, 2007 72.77 72.77 72.55 72.55 705,690 -0.06(-0.09%)
Nov 02, 2007 72.55 72.87 72.53 72.61 555,405 +0.08(+0.11%)
Nov 01, 2007 72.43 72.70 72.41 72.54 347,837 -0.12(-0.17%)
Oct 31, 2007 72.62 72.84 72.51 72.66 1,062,069 -0.20(-0.28%)
Oct 30, 2007 72.83 72.86 72.72 72.86 349,499 +0.09(+0.13%)
Oct 29, 2007 72.78 72.86 72.65 72.77 361,408 +0.00(+0.00%)
Oct 26, 2007 72.77 72.94 72.66 72.77 481,877 -0.06(-0.09%)
Oct 25, 2007 73.03 73.04 72.82 72.83 327,067 -0.19(-0.26%)
Oct 24, 2007 72.85 73.08 72.72 73.02 1,410,183 +0.32(+0.44%)
Oct 23, 2007 72.68 72.70 72.54 72.70 455,429 -0.02(-0.03%)
Oct 22, 2007 72.80 72.80 72.58 72.72 393,948 -0.02(-0.03%)
Oct 19, 2007 72.58 72.74 72.46 72.74 1,014,573 +0.33(+0.46%)
Oct 18, 2007 72.42 72.43 72.27 72.41 373,870 +0.21(+0.29%)
Oct 17, 2007 71.97 72.24 71.94 72.20 337,314 +0.25(+0.34%)
Oct 16, 2007 71.97 72.02 71.82 71.96 368,885 +0.12(+0.16%)
Oct 15, 2007 71.81 71.86 71.68 71.84 278,048 +0.02(+0.03%)
Oct 12, 2007 71.89 71.96 71.73 71.82 651,365 -0.14(-0.19%)
Oct 11, 2007 71.78 71.96 71.67 71.96 357,177 +0.05(+0.07%)
Oct 10, 2007 71.83 71.96 71.63 71.91 985,273 +0.09(+0.13%)
Oct 09, 2007 71.88 71.92 71.61 71.81 252,985 -0.15(-0.21%)
Oct 08, 2007 71.76 72.18 71.55 71.96 509,156 +0.56(+0.79%)
Oct 05, 2007 71.73 71.96 70.95 71.40 1,038,774 -0.57(-0.79%)
Oct 04, 2007 72.07 72.15 71.91 71.97 616,193 -0.03(-0.04%)
Oct 03, 2007 72.12 72.15 71.86 72.00 452,856 +0.04(+0.05%)
Oct 02, 2007 71.63 72.03 71.63 71.96 390,625 +0.27(+0.38%)
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.