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 (%)
Dec 31, 2009 71.02 71.12 71.12 71.12 945,688 -0.09(-0.13%)
Dec 30, 2009 71.20 71.21 71.05 71.21 771,761 +0.18(+0.25%)
Dec 29, 2009 71.07 71.13 70.99 71.03 1,209,745 -0.12(-0.17%)
Dec 28, 2009 71.52 71.61 71.13 71.16 5,017,622 -0.43(-0.61%)
Dec 24, 2009 71.60 71.67 71.49 71.59 563,891 -0.12(-0.17%)
Dec 23, 2009 71.74 71.82 71.68 71.71 854,601 +0.03(+0.04%)
Dec 22, 2009 71.77 71.80 71.60 71.69 884,127 -0.34(-0.47%)
Dec 21, 2009 72.14 72.16 71.88 72.02 911,865 -0.17(-0.24%)
Dec 18, 2009 72.25 72.37 72.19 72.20 762,973 +0.00(+0.00%)
Dec 17, 2009 72.23 72.27 72.11 72.20 698,802 +0.12(+0.16%)
Dec 16, 2009 72.03 72.18 72.02 72.08 752,955 +0.13(+0.18%)
Dec 15, 2009 71.99 72.07 71.93 71.95 689,436 -0.20(-0.28%)
Dec 14, 2009 72.18 72.20 72.12 72.15 614,114 +0.04(+0.06%)
Dec 11, 2009 72.19 72.20 72.07 72.11 750,300 -0.17(-0.24%)
Dec 10, 2009 72.28 72.33 72.17 72.28 773,399 -0.06(-0.08%)
Dec 09, 2009 72.44 72.51 72.30 72.33 660,327 -0.08(-0.10%)
Dec 08, 2009 72.47 72.56 72.39 72.41 1,027,615 +0.10(+0.13%)
Dec 07, 2009 72.27 72.37 72.20 72.31 809,764 +0.07(+0.10%)
Dec 04, 2009 72.14 72.30 72.00 72.25 1,803,589 -0.14(-0.20%)
Dec 03, 2009 72.33 72.39 72.21 72.39 1,080,519 +0.01(+0.01%)
Dec 02, 2009 72.50 72.55 72.33 72.38 696,774 -0.14(-0.19%)
Dec 01, 2009 72.61 72.66 72.49 72.52 1,144,387 -0.42(-0.58%)
Nov 30, 2009 72.80 72.94 72.60 72.94 917,915 +0.12(+0.17%)
Nov 27, 2009 72.58 72.82 72.58 72.82 264,740 +0.06(+0.09%)
Nov 25, 2009 72.65 72.76 72.57 72.76 606,743 +0.07(+0.09%)
Nov 24, 2009 72.55 72.69 72.39 72.69 736,992 +0.21(+0.29%)
Nov 23, 2009 72.40 72.49 72.31 72.47 682,760 -0.01(-0.02%)
Nov 20, 2009 72.48 72.51 72.39 72.49 612,928 +0.03(+0.04%)
Nov 19, 2009 72.49 72.53 72.36 72.46 571,046 +0.08(+0.10%)
Nov 18, 2009 72.50 72.62 72.30 72.38 766,154 -0.15(-0.21%)
Nov 17, 2009 72.41 72.53 72.37 72.53 988,607 +0.06(+0.09%)
Nov 16, 2009 72.25 72.57 72.25 72.47 696,221 +0.17(+0.24%)
Nov 13, 2009 72.18 72.30 72.08 72.30 591,843 +0.08(+0.10%)
Nov 12, 2009 72.04 72.22 71.91 72.22 735,572 +0.14(+0.20%)
Nov 11, 2009 72.02 72.24 72.00 72.08 739,650 +0.03(+0.04%)
Nov 10, 2009 72.09 72.15 71.96 72.05 673,879 +0.02(+0.03%)
Nov 09, 2009 71.99 72.07 71.92 72.03 738,948 +0.10(+0.13%)
Nov 06, 2009 71.85 72.00 71.80 71.94 631,862 +0.06(+0.09%)
Nov 05, 2009 71.68 71.91 71.47 71.87 1,304,413 +0.19(+0.26%)
Nov 04, 2009 71.85 71.96 71.69 71.69 711,935 -0.12(-0.16%)
Nov 03, 2009 71.96 72.03 71.80 71.80 993,161 -0.10(-0.13%)
Nov 02, 2009 72.06 72.09 71.85 71.90 1,504,113 -0.34(-0.47%)
Oct 30, 2009 72.02 72.26 72.00 72.24 747,500 +0.28(+0.38%)
Oct 29, 2009 72.05 72.07 71.88 71.96 856,580 -0.14(-0.20%)
Oct 28, 2009 72.01 72.14 71.91 72.11 945,448 +0.10(+0.14%)
Oct 27, 2009 71.83 72.05 71.75 72.00 609,437 +0.28(+0.39%)
Oct 26, 2009 71.87 72.00 71.70 71.72 682,638 -0.19(-0.27%)
Oct 23, 2009 71.94 71.99 71.88 71.91 982,674 -0.09(-0.12%)
Oct 22, 2009 71.96 72.05 71.89 72.00 752,517 -0.11(-0.15%)
Oct 21, 2009 72.05 72.11 71.88 72.11 668,077 -0.05(-0.07%)
Oct 20, 2009 72.13 72.16 72.04 72.16 686,586 +0.17(+0.24%)
Oct 19, 2009 71.89 71.99 71.70 71.99 660,781 +0.14(+0.20%)
Oct 16, 2009 71.80 71.91 71.74 71.85 665,388 -0.01(-0.01%)
Oct 15, 2009 71.84 71.90 71.70 71.85 1,055,677 -0.11(-0.15%)
Oct 14, 2009 71.88 72.05 71.88 71.96 712,918 -0.17(-0.24%)
Oct 13, 2009 72.07 72.15 72.00 72.14 551,554 +0.18(+0.25%)
Oct 12, 2009 71.89 72.00 71.82 71.96 604,924 +0.17(+0.23%)
Oct 09, 2009 72.15 72.17 71.78 71.79 823,266 -0.50(-0.70%)
Oct 08, 2009 72.44 72.45 72.15 72.29 742,816 -0.05(-0.07%)
Oct 07, 2009 72.27 72.41 72.22 72.34 771,100 +0.29(+0.40%)
Oct 06, 2009 72.22 72.25 72.05 72.05 738,413 -0.10(-0.14%)
Oct 05, 2009 72.25 72.33 72.13 72.16 967,580 +0.05(+0.07%)
Oct 02, 2009 72.38 74.40 72.05 72.11 991,907 -0.14(-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.