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 (%)
Oct 31, 2007 64.25 64.45 64.16 64.29 1,200,368 -0.18(-0.28%)
Oct 30, 2007 64.44 64.47 64.34 64.47 395,010 +0.08(+0.13%)
Oct 29, 2007 64.40 64.47 64.28 64.38 408,469 +0.00(+0.00%)
Oct 26, 2007 64.38 64.54 64.29 64.38 544,625 -0.06(-0.09%)
Oct 25, 2007 64.62 64.63 64.43 64.44 369,657 -0.17(-0.26%)
Oct 24, 2007 64.45 64.66 64.34 64.61 1,593,813 +0.28(+0.44%)
Oct 23, 2007 64.31 64.33 64.18 64.33 514,734 -0.02(-0.03%)
Oct 22, 2007 64.41 64.41 64.22 64.34 445,247 -0.02(-0.03%)
Oct 19, 2007 64.22 64.36 64.11 64.36 1,146,688 +0.29(+0.46%)
Oct 18, 2007 64.08 64.09 63.94 64.07 422,554 +0.19(+0.29%)
Oct 17, 2007 63.68 63.92 63.65 63.88 381,238 +0.22(+0.34%)
Oct 16, 2007 63.68 63.72 63.55 63.67 416,920 +0.10(+0.16%)
Oct 15, 2007 63.53 63.58 63.42 63.56 314,255 +0.02(+0.03%)
Oct 12, 2007 63.61 63.67 63.46 63.55 736,184 -0.12(-0.19%)
Oct 11, 2007 63.51 63.67 63.41 63.67 403,688 +0.04(+0.07%)
Oct 10, 2007 63.55 63.67 63.38 63.62 1,113,572 +0.08(+0.13%)
Oct 09, 2007 63.60 63.64 63.36 63.54 285,928 -0.13(-0.21%)
Oct 08, 2007 63.49 63.87 63.31 63.67 575,456 +0.50(+0.79%)
Oct 05, 2007 63.46 63.67 62.77 63.17 1,174,039 -0.50(-0.79%)
Oct 04, 2007 63.76 63.83 63.62 63.68 696,432 -0.03(-0.04%)
Oct 03, 2007 63.81 63.83 63.58 63.71 511,826 +0.03(+0.05%)
Oct 02, 2007 63.37 63.73 63.37 63.67 441,491 +0.24(+0.38%)
Oct 01, 2007 63.78 63.79 63.43 63.43 5,537,813 -0.48(-0.75%)
Sep 28, 2007 63.88 64.06 63.78 63.91 526,002 +0.10(+0.15%)
Sep 27, 2007 63.67 63.90 63.67 63.81 596,115 +0.11(+0.17%)
Sep 26, 2007 63.69 63.79 63.55 63.71 1,098,798 -0.06(-0.10%)
Sep 25, 2007 63.87 63.90 63.74 63.77 406,794 +0.05(+0.08%)
Sep 24, 2007 63.72 63.73 63.58 63.72 428,814 +0.01(+0.01%)
Sep 21, 2007 63.64 63.73 63.47 63.71 728,828 +0.19(+0.29%)
Sep 20, 2007 63.86 63.87 63.48 63.53 441,491 -0.45(-0.71%)
Sep 19, 2007 63.96 64.02 63.79 63.98 690,485 -0.01(-0.02%)
Sep 18, 2007 63.79 64.12 63.64 63.99 982,830 +0.13(+0.21%)
Sep 17, 2007 63.81 63.87 63.75 63.86 435,074 +0.03(+0.04%)
Sep 14, 2007 63.96 63.98 63.71 63.83 501,744 +0.04(+0.07%)
Sep 13, 2007 63.77 63.86 63.66 63.79 1,236,989 -0.19(-0.29%)
Sep 12, 2007 64.03 64.06 63.91 63.97 3,192,165 -0.09(-0.14%)
Sep 11, 2007 63.92 64.16 63.92 64.06 1,075,166 -0.12(-0.18%)
Sep 10, 2007 64.08 64.24 63.98 64.18 447,438 +0.15(+0.24%)
Sep 07, 2007 63.85 64.04 63.74 64.02 553,077 +0.40(+0.62%)
Sep 06, 2007 63.67 63.72 63.58 63.63 1,190,978 -0.01(-0.02%)
Sep 05, 2007 63.32 63.73 63.32 63.64 461,054 +0.20(+0.32%)
Sep 04, 2007 63.88 64.54 63.32 63.44 867,801 -0.35(-0.54%)
Aug 31, 2007 63.71 63.95 63.59 63.78 314,568 +0.04(+0.06%)
Aug 30, 2007 63.73 63.79 63.67 63.74 291,719 +0.13(+0.21%)
Aug 29, 2007 63.75 63.80 63.60 63.61 315,194 -0.13(-0.20%)
Aug 28, 2007 63.52 63.75 63.49 63.74 293,753 +0.26(+0.40%)
Aug 27, 2007 63.41 63.54 63.37 63.48 472,009 +0.19(+0.30%)
Aug 24, 2007 63.43 63.46 63.28 63.29 459,645 -0.16(-0.25%)
Aug 23, 2007 63.36 63.46 63.26 63.45 817,408 +0.08(+0.12%)
Aug 22, 2007 63.35 63.42 63.23 63.37 853,403 -0.05(-0.08%)
Aug 21, 2007 63.46 63.50 63.33 63.42 351,502 +0.27(+0.42%)
Aug 20, 2007 63.19 63.27 63.12 63.16 395,010 -0.03(-0.05%)
Aug 17, 2007 63.05 63.24 62.89 63.19 487,972 +0.14(+0.22%)
Aug 16, 2007 63.08 63.25 62.89 63.05 847,300 -0.04(-0.06%)
Aug 15, 2007 63.12 63.13 62.92 63.09 351,972 +0.08(+0.13%)
Aug 14, 2007 62.80 63.05 62.80 63.00 392,662 +0.17(+0.27%)
Aug 13, 2007 62.64 62.93 62.64 62.83 344,616 +0.13(+0.21%)
Aug 10, 2007 63.05 63.05 62.70 62.70 623,972 -0.22(-0.35%)
Aug 09, 2007 62.91 62.98 62.82 62.91 425,058 +0.03(+0.04%)
Aug 08, 2007 62.93 62.93 62.73 62.89 434,761 -0.04(-0.06%)
Aug 07, 2007 63.00 63.12 62.88 62.93 483,433 -0.04(-0.07%)
Aug 06, 2007 63.17 63.17 62.91 62.97 361,988 -0.01(-0.01%)
Aug 03, 2007 62.91 62.98 62.80 62.98 563,875 +0.18(+0.28%)
Aug 02, 2007 62.82 62.93 62.72 62.80 882,513 -0.03(-0.05%)
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.