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 (%)
Jul 31, 2008 64.13 64.31 63.97 64.16 875,650 +0.33(+0.51%)
Jul 30, 2008 63.81 63.88 63.56 63.83 631,921 +0.07(+0.11%)
Jul 29, 2008 63.76 63.83 63.60 63.76 436,930 -0.08(-0.12%)
Jul 28, 2008 63.87 63.90 63.71 63.84 717,547 +0.29(+0.45%)
Jul 25, 2008 63.77 63.78 63.46 63.55 617,058 -0.33(-0.51%)
Jul 24, 2008 63.52 63.90 63.48 63.88 501,071 +0.44(+0.70%)
Jul 23, 2008 63.39 63.45 63.28 63.44 634,908 +0.08(+0.12%)
Jul 22, 2008 63.53 63.54 63.27 63.36 473,934 -0.14(-0.22%)
Jul 21, 2008 63.47 63.58 63.33 63.50 511,435 +0.26(+0.40%)
Jul 18, 2008 63.48 63.69 63.25 63.25 686,018 -0.37(-0.58%)
Jul 17, 2008 63.90 63.96 63.51 63.62 787,665 -0.28(-0.44%)
Jul 16, 2008 64.22 64.23 63.90 63.90 762,642 -0.49(-0.76%)
Jul 15, 2008 64.31 64.52 64.29 64.39 678,258 +0.25(+0.39%)
Jul 14, 2008 64.04 64.43 64.04 64.14 572,660 +0.10(+0.15%)
Jul 11, 2008 64.57 64.57 63.99 64.04 748,372 -0.36(-0.57%)
Jul 10, 2008 64.39 64.46 64.18 64.41 903,187 +0.06(+0.09%)
Jul 09, 2008 64.22 64.41 64.07 64.35 613,486 +0.25(+0.39%)
Jul 08, 2008 63.90 64.15 63.79 64.10 512,170 +0.25(+0.39%)
Jul 07, 2008 63.64 63.95 63.48 63.85 943,783 +0.22(+0.35%)
Jul 04, 2008 63.81 63.88 63.62 63.63 440,117 +0.00(+0.00%)
Jul 03, 2008 63.81 63.88 63.62 63.63 440,117 +0.02(+0.03%)
Jul 02, 2008 63.90 63.92 63.61 63.61 1,271,410 -0.08(-0.12%)
Jul 01, 2008 64.29 64.29 63.69 63.69 1,337,280 -0.47(-0.73%)
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%)
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.