US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 70.06 70.53 70.05 70.39 0 +0.44(+0.63%)
Jan 29, 2009 70.49 70.67 69.89 69.95 1,261,656 -0.63(-0.89%)
Jan 28, 2009 70.81 70.83 70.39 70.58 693,965 +0.04(+0.06%)
Jan 27, 2009 70.05 70.65 69.92 70.54 785,148 +0.36(+0.51%)
Jan 26, 2009 70.12 70.35 69.53 70.18 799,018 -0.07(-0.10%)
Jan 23, 2009 70.32 70.57 70.05 70.25 838,515 -0.11(-0.16%)
Jan 22, 2009 70.78 70.78 70.17 70.36 648,135 -0.30(-0.43%)
Jan 21, 2009 71.15 71.15 70.65 70.66 901,159 -0.37(-0.52%)
Jan 20, 2009 70.79 71.12 70.74 71.03 962,053 -0.37(-0.52%)
Jan 16, 2009 70.97 71.58 70.86 71.41 883,142 +0.37(+0.51%)
Jan 15, 2009 70.89 71.35 70.75 71.04 1,519,590 -0.01(-0.01%)
Jan 14, 2009 71.30 71.30 70.72 71.05 1,381,026 -0.10(-0.14%)
Jan 13, 2009 71.20 71.21 70.85 71.14 849,614 +0.12(+0.17%)
Jan 12, 2009 70.65 71.19 70.56 71.03 1,123,443 +0.37(+0.53%)
Jan 09, 2009 70.79 71.21 70.54 70.65 1,650,452 -0.24(-0.34%)
Jan 08, 2009 71.62 71.72 70.72 70.90 2,344,973 -0.54(-0.76%)
Jan 07, 2009 71.83 71.87 71.17 71.44 1,773,989 -0.66(-0.92%)
Jan 06, 2009 72.19 72.28 71.27 72.10 972,295 -0.41(-0.56%)
Jan 05, 2009 71.34 72.59 71.06 72.51 4,797,034 +1.14(+1.59%)
Jan 02, 2009 71.51 71.95 71.34 71.37 0 -0.45(-0.62%)
Jan 01, 2009 71.85 71.91 71.36 71.82 0 +0.00(+0.00%)
Dec 31, 2008 71.85 71.91 71.36 71.82 888,010 +0.05(+0.07%)
Dec 30, 2008 71.45 71.92 71.37 71.77 827,420 +0.03(+0.04%)
Dec 29, 2008 71.01 71.81 71.01 71.74 890,752 +0.29(+0.41%)
Dec 26, 2008 71.75 71.83 71.32 71.45 677,875 -0.24(-0.34%)
Dec 24, 2008 71.19 71.81 71.11 71.70 713,096 +0.34(+0.47%)
Dec 23, 2008 70.50 71.36 70.40 71.36 1,123,120 +0.69(+0.98%)
Dec 22, 2008 70.51 70.67 70.29 70.67 2,162,076 +0.38(+0.54%)
Dec 19, 2008 70.25 70.52 69.96 70.29 1,203,721 -0.23(-0.32%)
Dec 18, 2008 70.24 70.62 69.70 70.52 1,350,861 +0.44(+0.63%)
Dec 17, 2008 70.14 70.36 69.62 70.08 1,359,016 +0.37(+0.53%)
Dec 16, 2008 69.15 69.70 69.13 69.70 973,145 +0.28(+0.40%)
Dec 15, 2008 69.22 69.43 69.05 69.43 726,830 +0.17(+0.24%)
Dec 12, 2008 69.34 69.37 68.72 69.26 986,170 +0.02(+0.03%)
Dec 11, 2008 69.06 69.24 68.75 69.24 989,618 +0.36(+0.52%)
Dec 10, 2008 68.68 69.03 68.66 68.88 1,175,209 -0.12(-0.18%)
Dec 09, 2008 68.75 69.01 68.38 69.01 1,105,566 +0.64(+0.94%)
Dec 08, 2008 68.80 68.80 68.24 68.37 948,182 -0.09(-0.13%)
Dec 05, 2008 68.59 68.90 67.46 68.46 894,301 -0.38(-0.55%)
Dec 04, 2008 68.66 68.83 68.25 68.83 1,035,766 +0.23(+0.33%)
Dec 03, 2008 68.41 68.65 68.17 68.61 846,228 +0.01(+0.01%)
Dec 02, 2008 68.24 68.70 68.14 68.60 930,787 +0.07(+0.10%)
Dec 01, 2008 68.22 68.57 67.84 68.53 876,444 +0.68(+1.00%)
Nov 28, 2008 68.19 68.41 67.61 67.86 427,660 -0.13(-0.19%)
Nov 26, 2008 68.37 68.77 67.75 67.99 1,246,985 -0.26(-0.38%)
Nov 25, 2008 67.37 68.32 67.32 68.25 1,523,122 +1.66(+2.49%)
Nov 24, 2008 66.93 67.38 66.19 66.59 2,211,044 -0.01(-0.01%)
Nov 21, 2008 67.13 67.45 66.46 66.59 1,472,806 -0.54(-0.80%)
Nov 20, 2008 67.48 67.50 66.97 67.13 1,198,569 +0.01(+0.02%)
Nov 19, 2008 67.17 67.47 67.06 67.12 792,885 +0.19(+0.29%)
Nov 18, 2008 66.90 67.13 66.83 66.93 601,969 -0.10(-0.14%)
Nov 17, 2008 66.79 67.02 66.59 67.02 591,184 +0.18(+0.27%)
Nov 14, 2008 66.86 66.86 66.39 66.84 792,180 +0.20(+0.30%)
Nov 13, 2008 66.64 66.97 66.28 66.64 759,910 +0.23(+0.34%)
Nov 12, 2008 67.26 67.28 66.19 66.42 1,194,495 -0.58(-0.86%)
Nov 11, 2008 66.44 67.12 66.13 66.99 583,899 +0.50(+0.76%)
Nov 10, 2008 67.06 67.14 66.11 66.49 615,624 -0.43(-0.64%)
Nov 07, 2008 66.77 66.95 65.64 66.92 1,274,514 +0.34(+0.51%)
Nov 06, 2008 67.19 67.19 66.38 66.58 748,548 -0.28(-0.41%)
Nov 05, 2008 66.74 66.86 66.30 66.86 888,767 +1.00(+1.52%)
Nov 04, 2008 65.59 66.02 65.15 65.86 770,423 +1.04(+1.61%)
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.