US Aggregate Bond Ishares Core ETF (NY: AGG )

114.06 USD +0.22 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 98.93 99.26 98.10 98.45 294,762 -0.19(-0.19%)
Nov 26, 2008 99.20 99.77 98.29 98.64 859,476 -0.38(-0.38%)
Nov 25, 2008 97.74 99.12 97.67 99.02 1,049,802 +2.41(+2.49%)
Nov 24, 2008 97.11 97.76 96.04 96.61 1,523,947 -0.01(-0.01%)
Nov 21, 2008 97.40 97.86 96.42 96.62 1,015,122 -0.78(-0.80%)
Nov 20, 2008 97.90 97.94 97.16 97.40 826,106 +0.02(+0.02%)
Nov 19, 2008 97.46 97.89 97.30 97.38 546,491 +0.28(+0.29%)
Nov 18, 2008 97.07 97.40 96.96 97.10 414,903 -0.14(-0.14%)
Nov 17, 2008 96.91 97.24 96.62 97.24 407,470 +0.26(+0.27%)
Nov 14, 2008 97.00 97.00 96.32 96.98 546,005 +0.29(+0.30%)
Nov 13, 2008 96.68 97.16 96.16 96.69 523,763 +0.33(+0.34%)
Nov 12, 2008 97.58 97.61 96.03 96.36 823,298 -0.84(-0.86%)
Nov 11, 2008 96.40 97.38 95.95 97.20 402,449 +0.73(+0.76%)
Nov 10, 2008 97.29 97.41 95.91 96.47 424,315 -0.62(-0.64%)
Nov 07, 2008 96.87 97.14 95.23 97.09 878,450 +0.49(+0.51%)
Nov 06, 2008 97.49 97.49 96.31 96.60 515,932 -0.40(-0.41%)
Nov 05, 2008 96.83 97.00 96.19 97.00 612,577 +1.45(+1.52%)
Nov 04, 2008 95.16 95.78 94.53 95.55 531,009 +1.51(+1.61%)
Nov 03, 2008 95.99 95.99 93.51 94.04 613,654 -1.92(-2.00%)
Oct 31, 2008 95.54 96.30 95.11 95.96 732,693 -0.30(-0.31%)
Oct 30, 2008 96.35 96.35 95.37 96.26 386,317 -0.12(-0.12%)
Oct 29, 2008 95.21 96.50 94.68 96.38 597,774 +1.80(+1.90%)
Oct 28, 2008 94.70 95.24 93.75 94.58 602,604 +0.33(+0.35%)
Oct 27, 2008 94.70 95.85 93.70 94.25 675,311 -0.95(-1.00%)
Oct 24, 2008 96.15 96.35 94.89 95.20 400,064 -0.81(-0.84%)
Oct 23, 2008 97.97 97.97 95.51 96.01 855,319 -1.72(-1.76%)
Oct 22, 2008 97.27 98.00 96.75 97.73 666,799 +1.12(+1.16%)
Oct 21, 2008 96.41 97.22 94.60 96.61 570,909 +0.84(+0.88%)
Oct 20, 2008 94.89 96.16 94.41 95.77 537,544 +1.68(+1.79%)
Oct 17, 2008 93.38 95.96 92.51 94.09 588,586 +0.34(+0.36%)
Oct 16, 2008 95.25 95.79 93.49 93.75 482,853 -1.50(-1.57%)
Oct 15, 2008 94.42 95.80 92.79 95.25 678,118 +1.50(+1.60%)
Oct 14, 2008 92.63 95.25 92.60 93.75 773,061 +1.93(+2.10%)
Oct 13, 2008 90.39 93.56 90.00 91.82 910,933 +3.42(+3.87%)
Oct 10, 2008 91.30 91.99 86.80 88.40 1,559,609 -6.49(-6.84%)
Oct 09, 2008 94.52 95.37 92.90 94.89 946,520 +0.22(+0.23%)
Oct 08, 2008 96.17 96.96 93.05 94.67 833,411 -1.94(-2.01%)
Oct 07, 2008 98.41 98.60 96.52 96.61 817,962 -2.04(-2.07%)
Oct 06, 2008 98.62 99.45 95.55 98.65 798,282 +0.03(+0.03%)
Oct 03, 2008 98.22 98.62 96.86 98.62 501,109 +0.74(+0.76%)
Oct 02, 2008 97.45 98.42 96.92 97.88 400,368 +0.38(+0.39%)
Oct 01, 2008 97.90 98.78 94.50 97.50 799,942 -1.09(-1.11%)
Sep 30, 2008 98.25 99.29 97.03 98.59 655,322 +0.33(+0.34%)
Sep 29, 2008 98.55 99.22 97.00 98.26 751,459 -0.45(-0.46%)
Sep 26, 2008 98.66 99.30 98.15 98.71 0 -0.50(-0.50%)
Sep 25, 2008 99.50 99.50 98.60 99.21 633,159 -0.18(-0.18%)
Sep 24, 2008 99.00 99.45 98.75 99.39 2,371,473 +0.12(+0.12%)
Sep 23, 2008 99.32 99.60 99.00 99.27 435,443 -0.15(-0.15%)
Sep 22, 2008 99.88 100.72 99.00 99.42 1,719,452 -1.58(-1.56%)
Sep 19, 2008 100.00 101.49 99.77 101.00 0 +0.36(+0.36%)
Sep 18, 2008 100.50 101.19 100.25 100.64 959,862 -0.19(-0.19%)
Sep 17, 2008 100.77 101.27 100.60 100.83 707,896 +0.25(+0.25%)
Sep 16, 2008 102.02 102.08 100.58 100.58 675,971 -1.03(-1.01%)
Sep 15, 2008 101.35 101.85 101.25 101.61 386,888 +0.40(+0.40%)
Sep 12, 2008 101.70 101.72 101.00 101.21 514,788 -0.41(-0.40%)
Sep 11, 2008 101.90 101.90 101.50 101.62 371,724 -0.13(-0.13%)
Sep 10, 2008 101.40 101.82 101.40 101.75 515,383 -0.07(-0.07%)
Sep 09, 2008 101.47 101.88 101.31 101.82 540,340 +0.45(+0.44%)
Sep 08, 2008 100.96 101.51 100.84 101.37 873,280 +0.63(+0.63%)
Sep 05, 2008 101.24 101.38 100.74 100.74 0 -0.30(-0.30%)
Sep 04, 2008 100.99 101.19 100.82 101.04 338,707 +0.37(+0.37%)
Sep 03, 2008 100.70 100.87 100.50 100.67 419,791 -0.02(-0.02%)
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.