US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 69.13 69.24 69.09 69.24 433,228 +0.23(+0.34%)
Apr 27, 2007 69.03 69.07 68.94 69.01 245,341 -0.01(-0.02%)
Apr 26, 2007 69.14 69.14 68.97 69.02 365,473 -0.13(-0.19%)
Apr 25, 2007 69.18 69.24 69.06 69.15 919,994 +0.03(+0.04%)
Apr 24, 2007 69.14 69.23 69.10 69.12 330,072 +0.03(+0.05%)
Apr 23, 2007 69.05 69.13 68.94 69.09 594,275 +0.07(+0.10%)
Apr 20, 2007 69.10 69.10 68.94 69.02 235,185 -0.03(-0.05%)
Apr 19, 2007 69.13 69.13 68.96 69.06 324,268 -0.03(-0.04%)
Apr 18, 2007 69.06 69.09 68.97 69.08 232,283 +0.10(+0.15%)
Apr 17, 2007 68.86 68.98 68.81 68.98 534,209 +0.20(+0.29%)
Apr 16, 2007 68.68 68.79 68.63 68.78 575,014 +0.14(+0.20%)
Apr 13, 2007 68.78 68.78 68.55 68.64 422,956 -0.11(-0.16%)
Apr 12, 2007 68.68 68.81 68.67 68.75 397,682 +0.08(+0.12%)
Apr 11, 2007 68.81 68.86 68.59 68.67 499,388 -0.04(-0.06%)
Apr 10, 2007 68.75 68.83 68.61 68.71 456,587 +0.10(+0.15%)
Apr 09, 2007 68.72 68.72 68.58 68.61 470,241 -0.26(-0.38%)
Apr 05, 2007 68.93 68.94 68.80 68.87 391,142 +0.01(+0.01%)
Apr 04, 2007 68.93 69.00 68.86 68.86 263,187 +0.01(+0.01%)
Apr 03, 2007 68.91 68.94 68.77 68.86 566,708 -0.07(-0.10%)
Apr 02, 2007 69.06 69.06 68.79 68.92 1,545,608 -0.18(-0.26%)
Mar 30, 2007 69.21 69.22 68.97 69.10 631,417 -0.06(-0.09%)
Mar 29, 2007 69.17 69.21 69.07 69.17 323,543 -0.05(-0.07%)
Mar 28, 2007 69.30 69.37 69.16 69.21 315,708 +0.03(+0.05%)
Mar 27, 2007 69.23 69.26 69.11 69.18 399,858 +0.01(+0.02%)
Mar 26, 2007 69.20 69.37 69.12 69.17 644,329 -0.04(-0.06%)
Mar 23, 2007 69.39 69.39 69.14 69.21 328,186 -0.10(-0.14%)
Mar 22, 2007 69.40 69.41 69.20 69.30 307,148 -0.13(-0.19%)
Mar 21, 2007 69.30 69.49 69.26 69.43 963,810 +0.09(+0.13%)
Mar 20, 2007 69.39 69.40 69.27 69.34 647,666 +0.07(+0.10%)
Mar 19, 2007 69.26 69.29 69.17 69.28 263,042 -0.05(-0.07%)
Mar 16, 2007 69.30 69.37 69.23 69.32 383,173 +0.01(+0.01%)
Mar 15, 2007 69.48 69.48 69.28 69.32 292,204 -0.08(-0.11%)
Mar 14, 2007 69.42 69.52 69.34 69.39 680,021 -0.08(-0.12%)
Mar 13, 2007 69.30 69.48 69.30 69.48 499,533 +0.18(+0.26%)
Mar 12, 2007 69.27 69.30 69.14 69.30 325,284 +0.21(+0.31%)
Mar 09, 2007 69.15 69.19 69.07 69.08 449,623 -0.19(-0.28%)
Mar 08, 2007 69.34 69.38 69.24 69.28 510,269 -0.06(-0.09%)
Mar 07, 2007 69.32 69.40 69.24 69.34 430,182 +0.06(+0.08%)
Mar 06, 2007 69.21 69.34 69.21 69.28 321,076 -0.05(-0.07%)
Mar 05, 2007 69.40 69.40 69.22 69.33 380,997 -0.04(-0.06%)
Mar 02, 2007 69.30 69.39 69.19 69.37 272,182 +0.14(+0.21%)
Mar 01, 2007 69.41 69.42 69.12 69.23 961,757 -0.29(-0.42%)
Feb 28, 2007 69.56 69.59 69.35 69.52 774,327 -0.04(-0.06%)
Feb 27, 2007 69.56 70.08 69.31 69.56 550,313 +0.28(+0.41%)
Feb 26, 2007 69.21 69.30 69.17 69.28 260,923 +0.15(+0.22%)
Feb 23, 2007 69.00 69.18 69.00 69.12 522,602 +0.17(+0.24%)
Feb 22, 2007 69.05 69.05 68.93 68.96 272,762 -0.14(-0.20%)
Feb 21, 2007 69.03 69.11 68.94 69.10 324,413 +0.00(+0.00%)
Feb 20, 2007 69.03 69.12 69.00 69.10 360,540 +0.03(+0.04%)
Feb 16, 2007 69.02 69.09 68.99 69.07 448,898 +0.05(+0.07%)
Feb 15, 2007 69.03 69.08 68.97 69.02 636,205 +0.10(+0.14%)
Feb 14, 2007 68.78 68.94 68.70 68.92 390,863 +0.26(+0.38%)
Feb 13, 2007 68.62 68.72 68.50 68.66 329,927 -0.01(-0.01%)
Feb 12, 2007 68.70 68.74 68.55 68.67 442,079 -0.07(-0.10%)
Feb 09, 2007 68.79 68.81 68.59 68.74 608,783 -0.16(-0.23%)
Feb 08, 2007 68.83 68.92 68.79 68.90 513,316 +0.04(+0.06%)
Feb 07, 2007 68.83 68.88 68.73 68.86 420,461 +0.08(+0.12%)
Feb 06, 2007 68.72 68.79 68.49 68.77 342,984 +0.13(+0.19%)
Feb 05, 2007 68.63 68.66 68.56 68.64 359,814 +0.13(+0.19%)
Feb 02, 2007 68.50 68.57 68.43 68.51 645,780 +0.08(+0.11%)
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.