US Aggregate Bond Ishares Core ETF (NY: AGG )

114.25 USD -0.24 (-0.21%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 101.97 102.60 101.48 102.60 813,209 +0.62(+0.61%)
Apr 29, 2008 102.02 102.13 101.73 101.98 697,420 +0.15(+0.15%)
Apr 28, 2008 101.54 101.86 101.43 101.83 513,453 +0.25(+0.25%)
Apr 25, 2008 101.52 101.67 101.34 101.58 507,858 -0.10(-0.10%)
Apr 24, 2008 101.65 101.80 101.41 101.68 363,951 -0.34(-0.33%)
Apr 23, 2008 102.03 102.09 101.81 102.02 462,353 -0.14(-0.14%)
Apr 22, 2008 102.00 102.28 101.80 102.16 569,055 +0.15(+0.14%)
Apr 21, 2008 101.95 102.06 101.72 102.01 438,599 +0.01(+0.01%)
Apr 18, 2008 101.40 102.02 101.18 102.00 619,964 +0.27(+0.27%)
Apr 17, 2008 101.77 101.79 101.35 101.73 487,113 -0.02(-0.02%)
Apr 16, 2008 102.03 102.25 101.57 101.75 386,474 -0.37(-0.36%)
Apr 15, 2008 102.27 102.48 102.07 102.12 635,519 -0.55(-0.54%)
Apr 14, 2008 102.55 102.84 102.47 102.67 683,148 -0.12(-0.12%)
Apr 11, 2008 102.78 102.93 102.56 102.79 263,599 +0.22(+0.21%)
Apr 10, 2008 102.68 102.89 102.28 102.57 456,492 -0.32(-0.31%)
Apr 09, 2008 102.61 103.00 102.46 102.89 492,675 +0.45(+0.44%)
Apr 08, 2008 102.51 102.83 102.39 102.44 408,767 -0.00(-0.00%)
Apr 07, 2008 102.25 102.48 102.04 102.45 416,903 -0.01(-0.01%)
Apr 04, 2008 102.45 102.73 102.28 102.46 430,923 +0.52(+0.51%)
Apr 03, 2008 101.89 102.08 101.73 101.94 480,823 +0.32(+0.31%)
Apr 02, 2008 101.78 101.97 101.42 101.62 499,383 +0.05(+0.05%)
Apr 01, 2008 102.14 102.29 101.55 101.57 1,209,032 -1.11(-1.08%)
Mar 31, 2008 102.94 103.15 102.68 102.68 555,845 -0.16(-0.16%)
Mar 28, 2008 102.62 102.86 102.52 102.84 466,149 +0.25(+0.24%)
Mar 27, 2008 102.50 102.77 102.30 102.59 371,204 +0.04(+0.04%)
Mar 26, 2008 102.85 103.15 102.52 102.55 341,216 -0.30(-0.29%)
Mar 25, 2008 102.75 102.97 102.56 102.85 490,419 +0.19(+0.19%)
Mar 24, 2008 102.88 102.88 102.35 102.66 422,917 -0.76(-0.73%)
Mar 21, 2008 103.30 103.47 102.87 103.42 315,579 +0.00(+0.00%)
Mar 20, 2008 103.30 103.47 102.87 103.42 315,579 +0.36(+0.35%)
Mar 19, 2008 102.77 103.37 102.73 103.06 403,300 +0.31(+0.30%)
Mar 18, 2008 103.03 103.32 102.55 102.75 398,113 -0.24(-0.23%)
Mar 17, 2008 102.42 103.26 102.14 102.99 722,161 +0.44(+0.43%)
Mar 14, 2008 102.46 102.84 102.15 102.55 490,865 +0.43(+0.42%)
Mar 13, 2008 102.35 102.52 101.72 102.12 417,473 -0.44(-0.43%)
Mar 12, 2008 101.89 102.62 101.62 102.56 429,492 +1.04(+1.02%)
Mar 11, 2008 101.54 101.71 101.27 101.52 564,177 -0.62(-0.61%)
Mar 10, 2008 101.89 102.20 101.74 102.14 444,422 +0.54(+0.53%)
Mar 07, 2008 101.88 101.93 101.22 101.60 1,087,572 +0.31(+0.31%)
Mar 06, 2008 101.56 101.71 101.27 101.29 1,161,118 -0.15(-0.15%)
Mar 05, 2008 102.09 102.12 101.37 101.44 432,091 -0.65(-0.64%)
Mar 04, 2008 102.41 102.57 101.78 102.09 385,265 -0.44(-0.43%)
Mar 03, 2008 102.39 102.79 102.35 102.53 388,246 -0.40(-0.39%)
Feb 29, 2008 102.90 103.30 102.49 102.93 922,897 +0.39(+0.38%)
Feb 28, 2008 102.35 102.63 102.18 102.54 434,500 +0.61(+0.60%)
Feb 27, 2008 101.92 101.97 101.66 101.93 632,971 +0.21(+0.21%)
Feb 26, 2008 101.41 101.72 101.30 101.72 638,307 +0.49(+0.48%)
Feb 25, 2008 101.68 101.74 101.09 101.23 557,816 -0.36(-0.35%)
Feb 22, 2008 101.86 102.25 101.55 101.59 987,700 -0.54(-0.53%)
Feb 21, 2008 101.76 102.19 101.51 102.13 486,328 +0.83(+0.82%)
Feb 20, 2008 101.22 101.60 101.09 101.30 405,251 -0.16(-0.16%)
Feb 19, 2008 101.86 101.98 101.31 101.46 597,111 -0.49(-0.48%)
Feb 18, 2008 102.13 102.13 101.88 101.95 0 +0.00(+0.00%)
Feb 15, 2008 102.13 102.13 101.88 101.95 455,283 -0.05(-0.05%)
Feb 14, 2008 102.14 102.33 101.74 102.00 578,724 -0.32(-0.31%)
Feb 13, 2008 102.65 102.83 102.32 102.32 510,395 -0.61(-0.59%)
Feb 12, 2008 102.68 102.97 102.46 102.93 653,388 -0.04(-0.04%)
Feb 11, 2008 102.88 103.17 102.77 102.97 746,226 +0.22(+0.21%)
Feb 08, 2008 102.64 102.90 102.48 102.75 543,355 +0.49(+0.48%)
Feb 07, 2008 103.13 103.15 102.05 102.26 622,292 -0.91(-0.88%)
Feb 06, 2008 103.24 103.24 102.92 103.17 698,594 -0.08(-0.08%)
Feb 05, 2008 103.35 103.43 102.92 103.25 622,761 +0.32(+0.31%)
Feb 04, 2008 102.85 103.01 102.66 102.93 336,176 -0.06(-0.06%)
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.