US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 68.72 68.99 68.59 68.80 291,624 +0.04(+0.06%)
Aug 30, 2007 68.75 68.81 68.68 68.76 270,441 +0.14(+0.21%)
Aug 29, 2007 68.77 68.82 68.61 68.61 292,204 -0.14(-0.20%)
Aug 28, 2007 68.52 68.77 68.49 68.75 272,327 +0.28(+0.40%)
Aug 27, 2007 68.40 68.54 68.35 68.48 437,581 +0.21(+0.30%)
Aug 24, 2007 68.42 68.45 68.26 68.27 426,119 -0.17(-0.25%)
Aug 23, 2007 68.35 68.46 68.24 68.44 757,787 +0.08(+0.12%)
Aug 22, 2007 68.34 68.41 68.21 68.36 791,157 -0.06(-0.08%)
Aug 21, 2007 68.45 68.50 68.31 68.41 325,864 +0.29(+0.42%)
Aug 20, 2007 68.17 68.25 68.09 68.12 366,198 -0.03(-0.05%)
Aug 17, 2007 68.01 68.21 67.84 68.16 452,380 +0.15(+0.22%)
Aug 16, 2007 68.04 68.22 67.84 68.01 785,499 -0.04(-0.06%)
Aug 15, 2007 68.09 68.10 67.87 68.05 326,299 +0.09(+0.13%)
Aug 14, 2007 67.75 68.01 67.75 67.96 364,022 +0.19(+0.27%)
Aug 13, 2007 67.57 67.88 67.57 67.77 319,480 +0.14(+0.21%)
Aug 10, 2007 68.01 68.01 67.63 67.63 578,460 -0.23(-0.35%)
Aug 09, 2007 67.86 67.94 67.77 67.86 394,055 +0.03(+0.04%)
Aug 08, 2007 67.88 67.88 67.66 67.84 403,050 -0.04(-0.06%)
Aug 07, 2007 67.96 68.08 67.83 67.88 448,172 -0.05(-0.07%)
Aug 06, 2007 68.14 68.14 67.86 67.92 335,585 -0.01(-0.01%)
Aug 03, 2007 67.86 67.93 67.74 67.93 522,747 +0.19(+0.28%)
Aug 02, 2007 67.77 67.88 67.66 67.74 818,143 -0.03(-0.05%)
Aug 01, 2007 67.90 67.96 67.77 67.77 1,181,731 -0.45(-0.67%)
Jul 31, 2007 67.98 68.24 67.96 68.23 767,653 +0.21(+0.31%)
Jul 30, 2007 68.10 68.15 67.97 68.01 564,691 -0.03(-0.05%)
Jul 27, 2007 68.04 68.16 67.95 68.05 477,335 -0.07(-0.10%)
Jul 26, 2007 67.94 68.24 67.92 68.12 470,516 +0.24(+0.36%)
Jul 25, 2007 67.70 67.99 67.70 67.88 842,808 -0.04(-0.06%)
Jul 24, 2007 67.81 67.93 67.79 67.92 302,941 +0.14(+0.20%)
Jul 23, 2007 67.71 67.88 67.70 67.78 370,841 -0.04(-0.06%)
Jul 20, 2007 67.65 67.95 67.63 67.82 458,909 +0.16(+0.23%)
Jul 19, 2007 67.59 67.70 67.55 67.66 466,018 -0.00(-0.00%)
Jul 18, 2007 67.51 67.77 67.50 67.66 328,911 +0.13(+0.19%)
Jul 17, 2007 67.57 67.64 67.44 67.53 321,076 -0.08(-0.12%)
Jul 16, 2007 67.53 67.70 67.46 67.61 405,517 +0.14(+0.20%)
Jul 13, 2007 67.53 67.55 67.34 67.48 359,234 +0.08(+0.12%)
Jul 12, 2007 67.56 67.56 67.32 67.39 339,647 -0.07(-0.10%)
Jul 11, 2007 67.69 67.69 67.38 67.46 338,487 -0.15(-0.22%)
Jul 10, 2007 67.51 67.62 67.39 67.61 1,033,887 +0.28(+0.41%)
Jul 09, 2007 67.35 67.36 67.22 67.34 336,746 +0.13(+0.19%)
Jul 06, 2007 67.14 67.27 67.08 67.21 408,128 -0.12(-0.17%)
Jul 05, 2007 67.52 67.52 67.20 67.33 657,242 -0.28(-0.42%)
Jul 03, 2007 67.78 67.88 67.57 67.61 557,423 -0.08(-0.11%)
Jul 02, 2007 67.55 67.79 67.52 67.68 4,463,446 -0.14(-0.20%)
Jun 29, 2007 67.76 67.86 67.67 67.82 735,154 +0.16(+0.23%)
Jun 28, 2007 67.69 67.77 67.57 67.66 425,829 -0.05(-0.07%)
Jun 27, 2007 67.79 67.86 67.64 67.71 311,210 +0.13(+0.19%)
Jun 26, 2007 67.72 67.73 67.55 67.58 928,409 -0.13(-0.19%)
Jun 25, 2007 67.71 67.75 67.57 67.71 442,514 +0.11(+0.16%)
Jun 22, 2007 67.44 67.60 67.29 67.60 519,265 +0.16(+0.24%)
Jun 21, 2007 67.50 67.58 67.39 67.44 493,294 -0.08(-0.12%)
Jun 20, 2007 67.57 67.65 67.44 67.53 944,514 -0.21(-0.31%)
Jun 19, 2007 67.63 67.78 67.56 67.73 436,565 +0.21(+0.32%)
Jun 18, 2007 67.44 67.53 67.31 67.52 351,399 +0.05(+0.07%)
Jun 15, 2007 67.31 67.48 67.23 67.47 682,197 +0.24(+0.36%)
Jun 14, 2007 67.18 67.33 67.13 67.23 334,714 +0.13(+0.20%)
Jun 13, 2007 66.93 67.20 66.93 67.10 590,647 +0.10(+0.15%)
Jun 12, 2007 67.24 67.25 66.93 66.99 551,909 -0.40(-0.59%)
Jun 11, 2007 67.26 67.47 67.25 67.39 378,476 +0.05(+0.07%)
Jun 08, 2007 67.27 67.45 67.25 67.35 565,402 -0.08(-0.12%)
Jun 07, 2007 67.70 67.70 67.34 67.43 463,427 -0.47(-0.69%)
Jun 06, 2007 67.90 67.92 67.75 67.90 1,452,706 +0.03(+0.04%)
Jun 05, 2007 68.01 68.03 67.80 67.87 355,114 -0.19(-0.28%)
Jun 04, 2007 69.01 68.08 67.97 68.06 433,809 +0.09(+0.13%)
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.