US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 64.32 64.38 64.13 64.15 1,000,837 +0.03(+0.05%)
Jun 27, 2008 63.89 64.24 63.89 64.12 729,144 +0.15(+0.24%)
Jun 26, 2008 64.06 64.13 63.89 63.97 845,276 +0.08(+0.13%)
Jun 25, 2008 63.92 63.93 63.51 63.88 762,319 +0.03(+0.05%)
Jun 24, 2008 63.85 63.94 63.71 63.85 804,799 +0.13(+0.20%)
Jun 23, 2008 63.85 63.88 63.64 63.72 806,841 -0.09(-0.14%)
Jun 20, 2008 63.97 63.98 63.74 63.81 655,724 +0.19(+0.31%)
Jun 19, 2008 63.84 63.89 63.62 63.62 682,108 -0.33(-0.51%)
Jun 18, 2008 63.81 63.95 63.72 63.94 541,192 +0.27(+0.42%)
Jun 17, 2008 63.71 63.72 63.55 63.67 637,159 +0.22(+0.34%)
Jun 16, 2008 63.62 63.64 63.38 63.46 720,499 +0.07(+0.11%)
Jun 13, 2008 63.62 63.81 63.38 63.39 1,250,445 -0.16(-0.25%)
Jun 12, 2008 63.83 63.84 63.52 63.55 803,872 -0.40(-0.62%)
Jun 11, 2008 64.01 64.17 63.84 63.94 795,950 +0.08(+0.13%)
Jun 10, 2008 63.96 64.14 63.80 63.86 871,958 -0.34(-0.53%)
Jun 09, 2008 64.22 64.37 64.13 64.20 869,351 -0.33(-0.51%)
Jun 06, 2008 64.48 64.57 64.34 64.52 680,438 +0.36(+0.56%)
Jun 05, 2008 64.23 64.34 64.11 64.16 591,463 -0.24(-0.37%)
Jun 04, 2008 64.72 64.73 64.30 64.40 611,729 -0.23(-0.36%)
Jun 03, 2008 64.33 64.65 64.22 64.63 745,222 +0.12(+0.19%)
Jun 02, 2008 64.38 64.68 64.25 64.51 941,769 -0.01(-0.02%)
May 30, 2008 64.51 64.71 64.44 64.52 1,772,364 +0.23(+0.36%)
May 29, 2008 64.45 64.45 64.18 64.29 972,279 -0.18(-0.28%)
May 28, 2008 64.71 64.79 64.37 64.47 581,302 -0.30(-0.46%)
May 27, 2008 64.86 64.98 64.76 64.77 1,354,102 -0.36(-0.56%)
May 26, 2008 65.01 65.14 64.92 65.14 0 +0.00(+0.00%)
May 23, 2008 65.01 65.14 64.92 65.14 913,897 +0.25(+0.38%)
May 22, 2008 65.12 65.12 64.73 64.89 796,928 -0.39(-0.60%)
May 21, 2008 65.28 65.35 65.16 65.28 846,362 -0.09(-0.14%)
May 20, 2008 65.37 65.39 65.24 65.37 1,049,600 +0.14(+0.22%)
May 19, 2008 65.27 65.30 65.05 65.23 986,574 +0.11(+0.17%)
May 16, 2008 65.09 65.37 65.03 65.12 605,937 -0.16(-0.24%)
May 15, 2008 64.98 65.28 64.91 65.28 548,566 +0.34(+0.53%)
May 14, 2008 65.06 65.07 64.74 64.93 456,887 +0.10(+0.15%)
May 13, 2008 65.05 65.11 64.80 64.84 755,386 -0.37(-0.57%)
May 12, 2008 65.28 65.42 65.17 65.21 906,763 -0.12(-0.18%)
May 09, 2008 65.46 65.56 65.23 65.32 380,956 +0.03(+0.04%)
May 08, 2008 65.17 65.74 65.06 65.30 1,144,448 +0.17(+0.26%)
May 07, 2008 64.90 65.14 64.80 65.13 468,162 +0.19(+0.29%)
May 06, 2008 65.26 65.26 64.89 64.94 1,455,594 -0.21(-0.32%)
May 05, 2008 65.18 65.21 64.98 65.16 847,478 +0.03(+0.04%)
May 02, 2008 64.92 65.23 64.87 65.13 723,170 -0.11(-0.17%)
May 01, 2008 65.41 65.41 65.12 65.24 787,458 -0.32(-0.49%)
Apr 30, 2008 65.16 65.56 64.84 65.56 1,272,686 +0.40(+0.61%)
Apr 29, 2008 65.19 65.26 65.00 65.16 1,091,474 +0.10(+0.15%)
Apr 28, 2008 64.88 65.09 64.81 65.07 803,562 +0.16(+0.25%)
Apr 25, 2008 64.87 64.96 64.75 64.91 794,806 -0.06(-0.10%)
Apr 24, 2008 64.95 65.05 64.80 64.97 569,589 -0.22(-0.33%)
Apr 23, 2008 65.19 65.23 65.05 65.19 723,590 -0.09(-0.14%)
Apr 22, 2008 65.17 65.35 65.05 65.28 890,580 +0.09(+0.14%)
Apr 21, 2008 65.14 65.21 65.00 65.18 686,414 +0.01(+0.01%)
Apr 18, 2008 64.79 65.19 64.65 65.17 970,254 +0.17(+0.27%)
Apr 17, 2008 65.03 65.04 64.76 65.00 762,340 -0.01(-0.02%)
Apr 16, 2008 65.19 65.33 64.90 65.02 604,838 -0.24(-0.36%)
Apr 15, 2008 65.35 65.48 65.22 65.25 994,598 -0.35(-0.54%)
Apr 14, 2008 65.53 65.71 65.48 65.60 1,069,138 -0.08(-0.12%)
Apr 11, 2008 65.67 65.77 65.53 65.68 412,536 +0.14(+0.21%)
Apr 10, 2008 65.61 65.74 65.35 65.54 714,417 -0.20(-0.31%)
Apr 09, 2008 65.56 65.81 65.47 65.74 771,044 +0.29(+0.44%)
Apr 08, 2008 65.50 65.71 65.43 65.46 639,727 -0.00(-0.00%)
Apr 07, 2008 65.33 65.48 65.20 65.46 652,460 -0.01(-0.01%)
Apr 04, 2008 65.46 65.64 65.35 65.47 674,401 +0.33(+0.51%)
Apr 03, 2008 65.10 65.23 65.00 65.14 752,496 +0.20(+0.31%)
Apr 02, 2008 65.03 65.16 64.80 64.93 781,542 +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.