US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 70.16 70.39 70.13 70.36 767,404 +0.27(+0.38%)
Oct 29, 2009 70.18 70.20 70.02 70.10 879,389 -0.14(-0.20%)
Oct 28, 2009 70.14 70.26 70.04 70.24 970,624 +0.10(+0.14%)
Oct 27, 2009 69.96 70.18 69.89 70.14 625,666 +0.28(+0.39%)
Oct 26, 2009 70.01 70.14 69.84 69.86 700,815 -0.19(-0.27%)
Oct 23, 2009 70.08 70.12 70.02 70.05 1,008,841 -0.09(-0.12%)
Oct 22, 2009 70.09 70.18 70.02 70.14 772,555 -0.11(-0.15%)
Oct 21, 2009 70.18 70.24 70.01 70.24 685,866 -0.05(-0.07%)
Oct 20, 2009 70.26 70.29 70.17 70.29 704,868 +0.17(+0.24%)
Oct 19, 2009 70.03 70.12 69.84 70.12 678,377 +0.14(+0.20%)
Oct 16, 2009 69.94 70.04 69.87 69.98 683,106 -0.01(-0.01%)
Oct 15, 2009 69.98 70.04 69.84 69.99 1,083,787 -0.11(-0.15%)
Oct 14, 2009 70.02 70.18 70.02 70.10 731,901 -0.17(-0.24%)
Oct 13, 2009 70.20 70.28 70.13 70.26 566,241 +0.17(+0.25%)
Oct 12, 2009 70.03 70.13 69.96 70.09 621,032 +0.16(+0.23%)
Oct 09, 2009 70.28 70.30 69.92 69.93 845,188 -0.49(-0.70%)
Oct 08, 2009 70.56 70.57 70.28 70.42 762,596 -0.05(-0.07%)
Oct 07, 2009 70.40 70.53 70.34 70.47 791,633 +0.28(+0.40%)
Oct 06, 2009 70.35 70.37 70.18 70.18 758,075 -0.10(-0.14%)
Oct 05, 2009 70.37 70.46 70.26 70.28 993,345 +0.05(+0.07%)
Oct 02, 2009 70.50 72.47 70.18 70.24 1,018,320 -0.13(-0.19%)
Oct 01, 2009 70.25 70.39 70.09 70.37 1,168,747 +0.16(+0.23%)
Sep 30, 2009 70.03 70.21 70.02 70.21 1,223,592 +0.13(+0.18%)
Sep 29, 2009 70.04 70.16 69.95 70.08 1,401,255 -0.03(-0.04%)
Sep 28, 2009 70.08 70.15 69.99 70.11 912,170 -0.01(-0.02%)
Sep 25, 2009 69.97 70.12 69.93 70.12 765,246 +0.21(+0.30%)
Sep 24, 2009 69.85 69.99 69.82 69.91 686,090 +0.09(+0.12%)
Sep 23, 2009 69.69 69.85 69.59 69.83 921,464 +0.17(+0.25%)
Sep 22, 2009 69.61 69.81 69.61 69.65 847,299 -0.05(-0.07%)
Sep 21, 2009 69.73 69.85 69.65 69.70 647,947 -0.05(-0.08%)
Sep 18, 2009 69.76 69.85 69.67 69.75 702,680 -0.17(-0.25%)
Sep 17, 2009 69.64 69.93 69.59 69.93 699,965 +0.38(+0.55%)
Sep 16, 2009 69.67 69.69 69.52 69.55 888,489 -0.00(-0.00%)
Sep 15, 2009 69.57 69.70 69.53 69.55 704,734 -0.11(-0.15%)
Sep 14, 2009 69.59 69.85 69.59 69.65 560,966 -0.10(-0.14%)
Sep 11, 2009 69.80 69.91 69.69 69.75 668,646 -0.01(-0.01%)
Sep 10, 2009 69.51 69.82 69.41 69.76 847,497 +0.35(+0.51%)
Sep 09, 2009 69.25 69.45 69.20 69.41 905,164 +0.13(+0.19%)
Sep 08, 2009 69.29 69.45 69.27 69.27 707,483 -0.10(-0.14%)
Sep 04, 2009 69.49 69.57 69.32 69.37 810,399 -0.13(-0.19%)
Sep 03, 2009 69.48 69.61 69.37 69.51 1,122,081 -0.13(-0.18%)
Sep 02, 2009 69.37 69.71 69.27 69.63 1,259,949 +0.37(+0.53%)
Sep 01, 2009 69.30 69.47 69.17 69.27 1,219,599 -0.12(-0.17%)
Aug 31, 2009 69.20 69.38 69.17 69.38 1,213,598 +0.29(+0.42%)
Aug 28, 2009 69.03 69.28 68.99 69.10 754,931 -0.05(-0.07%)
Aug 27, 2009 69.04 69.19 68.98 69.14 730,506 -0.05(-0.08%)
Aug 26, 2009 69.16 69.26 69.11 69.20 1,037,914 +0.10(+0.14%)
Aug 25, 2009 68.85 69.17 68.85 69.10 715,675 +0.11(+0.16%)
Aug 24, 2009 68.77 69.08 68.67 68.98 651,180 +0.28(+0.41%)
Aug 21, 2009 69.12 69.14 68.70 68.70 756,901 -0.40(-0.58%)
Aug 20, 2009 69.05 69.11 66.85 69.10 894,357 +0.11(+0.16%)
Aug 19, 2009 68.92 69.10 68.85 68.99 729,917 +0.14(+0.20%)
Aug 18, 2009 68.98 69.07 68.85 68.85 663,150 -0.11(-0.16%)
Aug 17, 2009 68.92 69.10 68.73 68.96 946,358 +0.17(+0.25%)
Aug 14, 2009 68.82 69.00 68.72 68.79 679,920 +0.12(+0.17%)
Aug 13, 2009 68.54 68.82 68.45 68.67 785,076 +0.17(+0.25%)
Aug 12, 2009 68.56 68.58 68.25 68.50 1,007,503 -0.03(-0.05%)
Aug 11, 2009 68.46 68.54 68.33 68.53 1,111,435 +0.24(+0.35%)
Aug 10, 2009 68.06 68.32 67.81 68.29 1,380,152 +0.53(+0.78%)
Aug 07, 2009 67.84 68.10 67.61 67.76 1,614,457 -0.41(-0.60%)
Aug 06, 2009 68.17 68.27 68.06 68.17 845,958 +0.03(+0.05%)
Aug 05, 2009 68.26 68.26 68.04 68.14 911,742 -0.06(-0.09%)
Aug 04, 2009 68.56 68.61 68.13 68.20 943,916 -0.17(-0.24%)
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.