US Aggregate Bond Ishares Core ETF (NY: AGG )

116.05 USD +0.18 (+0.16%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 101.26 101.26 100.42 100.75 701,477 -0.03(-0.03%)
Aug 28, 2008 100.81 100.97 100.63 100.78 372,507 +0.09(+0.09%)
Aug 27, 2008 100.58 100.88 100.39 100.69 334,368 +0.12(+0.12%)
Aug 26, 2008 100.52 100.73 100.44 100.57 634,310 -0.12(-0.12%)
Aug 25, 2008 100.76 100.76 100.53 100.69 267,817 +0.31(+0.31%)
Aug 22, 2008 100.19 100.41 100.11 100.38 497,793 -0.11(-0.11%)
Aug 21, 2008 100.45 100.57 100.23 100.49 361,784 +0.02(+0.02%)
Aug 20, 2008 100.46 100.72 100.27 100.47 277,351 +0.16(+0.16%)
Aug 19, 2008 100.38 100.38 100.10 100.31 284,370 -0.08(-0.08%)
Aug 18, 2008 100.22 100.42 100.13 100.39 526,501 +0.17(+0.17%)
Aug 15, 2008 100.23 100.24 100.00 100.22 0 +0.29(+0.29%)
Aug 14, 2008 99.88 100.00 99.69 99.93 417,861 +0.24(+0.24%)
Aug 13, 2008 99.86 99.98 99.52 99.69 300,920 -0.17(-0.17%)
Aug 12, 2008 99.69 99.88 99.64 99.86 392,594 +0.42(+0.42%)
Aug 11, 2008 99.51 99.82 99.35 99.44 460,699 -0.25(-0.25%)
Aug 08, 2008 99.80 99.92 99.62 99.69 359,576 -0.15(-0.15%)
Aug 07, 2008 99.45 99.90 99.31 99.84 391,248 +0.52(+0.52%)
Aug 06, 2008 99.45 99.45 98.98 99.32 462,913 -0.11(-0.11%)
Aug 05, 2008 99.80 99.80 99.41 99.43 489,485 -0.17(-0.17%)
Aug 04, 2008 99.81 100.02 99.57 99.60 391,583 -0.29(-0.29%)
Aug 01, 2008 100.19 100.19 99.65 99.89 331,438 -0.52(-0.52%)
Jul 31, 2008 100.37 100.65 100.11 100.41 559,515 +0.51(+0.51%)
Jul 30, 2008 99.87 99.98 99.48 99.90 403,779 +0.11(+0.11%)
Jul 29, 2008 99.79 99.89 99.54 99.79 279,186 -0.12(-0.12%)
Jul 28, 2008 99.95 100.01 99.71 99.91 458,492 +0.45(+0.45%)
Jul 25, 2008 99.80 99.82 99.31 99.46 394,282 -0.51(-0.51%)
Jul 24, 2008 99.41 100.01 99.35 99.97 320,170 +0.69(+0.70%)
Jul 23, 2008 99.20 99.30 99.03 99.28 405,688 +0.12(+0.12%)
Jul 22, 2008 99.42 99.44 99.02 99.16 302,830 -0.22(-0.22%)
Jul 21, 2008 99.33 99.50 99.12 99.38 326,792 +0.40(+0.40%)
Jul 18, 2008 99.34 99.68 98.98 98.98 438,346 -0.58(-0.58%)
Jul 17, 2008 100.00 100.10 99.39 99.56 503,295 -0.44(-0.44%)
Jul 16, 2008 100.51 100.52 100.00 100.00 487,306 -0.77(-0.76%)
Jul 15, 2008 100.64 100.98 100.61 100.77 433,387 +0.39(+0.39%)
Jul 14, 2008 100.22 100.84 100.22 100.38 365,913 +0.15(+0.15%)
Jul 11, 2008 101.06 101.06 100.14 100.23 478,188 -0.57(-0.57%)
Jul 10, 2008 100.77 100.88 100.45 100.80 577,110 +0.09(+0.09%)
Jul 09, 2008 100.50 100.80 100.27 100.71 392,000 +0.39(+0.39%)
Jul 08, 2008 100.00 100.40 99.83 100.32 327,262 +0.39(+0.39%)
Jul 07, 2008 99.59 100.09 99.34 99.93 603,050 +0.35(+0.35%)
Jul 04, 2008 99.87 99.97 99.56 99.58 281,222 +0.00(+0.00%)
Jul 03, 2008 99.87 99.97 99.56 99.58 281,222 +0.03(+0.03%)
Jul 02, 2008 100.01 100.04 99.55 99.55 812,394 -0.12(-0.12%)
Jul 01, 2008 100.62 100.62 99.67 99.67 854,483 -0.73(-0.73%)
Jun 30, 2008 100.66 100.76 100.36 100.40 639,506 +0.05(+0.05%)
Jun 27, 2008 99.99 100.54 99.99 100.35 465,902 +0.24(+0.24%)
Jun 26, 2008 100.25 100.37 99.99 100.11 540,107 +0.13(+0.13%)
Jun 25, 2008 100.04 100.05 99.39 99.98 487,100 +0.05(+0.05%)
Jun 24, 2008 99.93 100.07 99.70 99.93 514,243 +0.20(+0.20%)
Jun 23, 2008 99.93 99.98 99.60 99.73 515,548 -0.13(-0.14%)
Jun 20, 2008 100.11 100.13 99.76 99.86 418,989 +0.31(+0.31%)
Jun 19, 2008 99.91 99.99 99.56 99.56 435,847 -0.51(-0.51%)
Jun 18, 2008 99.86 100.09 99.73 100.07 345,806 +0.42(+0.42%)
Jun 17, 2008 99.70 99.72 99.46 99.65 407,126 +0.34(+0.34%)
Jun 16, 2008 99.57 99.60 99.19 99.31 460,378 +0.11(+0.11%)
Jun 13, 2008 99.57 99.87 99.19 99.20 798,998 -0.25(-0.25%)
Jun 12, 2008 99.89 99.91 99.41 99.45 513,651 -0.62(-0.62%)
Jun 11, 2008 100.18 100.43 99.91 100.07 508,589 +0.13(+0.13%)
Jun 10, 2008 100.10 100.38 99.85 99.94 557,156 -0.53(-0.53%)
Jun 09, 2008 100.50 100.74 100.36 100.47 555,490 -0.51(-0.51%)
Jun 06, 2008 100.91 101.06 100.70 100.98 434,780 +0.56(+0.56%)
Jun 05, 2008 100.52 100.70 100.34 100.42 377,928 -0.37(-0.37%)
Jun 04, 2008 101.29 101.30 100.63 100.79 390,877 -0.36(-0.36%)
Jun 03, 2008 100.68 101.18 100.51 101.15 476,175 +0.19(+0.19%)
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.