US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 104.50 104.84 104.46 104.81 515,202 +0.40(+0.38%)
Oct 29, 2009 104.53 104.57 104.29 104.41 590,384 -0.21(-0.20%)
Oct 28, 2009 104.48 104.66 104.33 104.62 651,635 +0.15(+0.14%)
Oct 27, 2009 104.21 104.53 104.10 104.47 420,045 +0.41(+0.39%)
Oct 26, 2009 104.28 104.47 104.03 104.06 470,497 -0.28(-0.27%)
Oct 23, 2009 104.38 104.45 104.29 104.34 677,292 -0.13(-0.12%)
Oct 22, 2009 104.40 104.54 104.30 104.47 518,660 -0.16(-0.15%)
Oct 21, 2009 104.53 104.63 104.28 104.63 460,461 -0.07(-0.07%)
Oct 20, 2009 104.65 104.70 104.52 104.70 473,218 +0.25(+0.24%)
Oct 19, 2009 104.31 104.45 104.03 104.45 455,433 +0.21(+0.20%)
Oct 16, 2009 104.18 104.33 104.08 104.24 458,608 -0.01(-0.01%)
Oct 15, 2009 104.23 104.32 104.03 104.25 727,608 -0.16(-0.15%)
Oct 14, 2009 104.29 104.54 104.29 104.41 491,367 -0.25(-0.24%)
Oct 13, 2009 104.56 104.68 104.46 104.66 380,150 +0.26(+0.25%)
Oct 12, 2009 104.31 104.46 104.20 104.40 416,934 +0.24(+0.23%)
Oct 09, 2009 104.68 104.71 104.15 104.16 567,423 -0.73(-0.70%)
Oct 08, 2009 105.10 105.12 104.68 104.89 511,974 -0.07(-0.07%)
Oct 07, 2009 104.86 105.06 104.78 104.96 531,468 +0.42(+0.40%)
Oct 06, 2009 104.79 104.82 104.54 104.54 508,939 -0.15(-0.14%)
Oct 05, 2009 104.82 104.95 104.65 104.69 666,889 +0.07(+0.07%)
Oct 02, 2009 105.01 107.95 104.53 104.62 683,656 -0.20(-0.19%)
Oct 01, 2009 104.64 104.84 104.40 104.82 784,646 -0.10(-0.10%)
Sep 30, 2009 104.65 104.92 104.64 104.92 818,790 +0.19(+0.18%)
Sep 29, 2009 104.67 104.85 104.53 104.73 937,676 -0.04(-0.04%)
Sep 28, 2009 104.73 104.83 104.59 104.77 610,396 -0.02(-0.02%)
Sep 25, 2009 104.56 104.79 104.50 104.79 512,079 +0.31(+0.30%)
Sep 24, 2009 104.39 104.59 104.33 104.48 459,110 +0.13(+0.12%)
Sep 23, 2009 104.14 104.39 104.00 104.35 616,615 +0.26(+0.25%)
Sep 22, 2009 104.03 104.32 104.03 104.09 566,986 -0.07(-0.07%)
Sep 21, 2009 104.20 104.39 104.09 104.16 433,586 -0.08(-0.08%)
Sep 18, 2009 104.25 104.39 104.12 104.24 470,212 -0.26(-0.25%)
Sep 17, 2009 104.07 104.50 103.99 104.50 468,395 +0.57(+0.55%)
Sep 16, 2009 104.11 104.14 103.89 103.93 594,549 -0.00(-0.00%)
Sep 15, 2009 103.96 104.16 103.90 103.93 471,586 -0.16(-0.15%)
Sep 14, 2009 104.00 104.38 104.00 104.09 375,381 -0.15(-0.14%)
Sep 11, 2009 104.31 104.47 104.14 104.24 447,437 -0.01(-0.01%)
Sep 10, 2009 103.87 104.34 103.72 104.25 567,119 +0.53(+0.51%)
Sep 09, 2009 103.48 103.79 103.41 103.72 605,708 +0.20(+0.19%)
Sep 08, 2009 103.55 103.79 103.52 103.52 473,426 -0.15(-0.14%)
Sep 04, 2009 103.85 103.96 103.59 103.67 542,294 -0.20(-0.19%)
Sep 03, 2009 103.83 104.03 103.66 103.87 750,862 -0.19(-0.18%)
Sep 02, 2009 103.66 104.18 103.51 104.06 843,119 +0.55(+0.53%)
Sep 01, 2009 103.56 103.81 103.36 103.51 816,118 -0.51(-0.49%)
Aug 31, 2009 103.75 104.02 103.70 104.02 809,510 +0.43(+0.42%)
Aug 28, 2009 103.49 103.87 103.43 103.59 503,564 -0.07(-0.07%)
Aug 27, 2009 103.50 103.73 103.42 103.66 487,272 -0.08(-0.08%)
Aug 26, 2009 103.68 103.84 103.61 103.74 692,323 +0.15(+0.14%)
Aug 25, 2009 103.22 103.70 103.22 103.59 477,379 +0.17(+0.16%)
Aug 24, 2009 103.10 103.56 102.95 103.42 434,359 +0.42(+0.41%)
Aug 21, 2009 103.63 103.66 103.00 103.00 504,878 -0.60(-0.58%)
Aug 20, 2009 103.52 103.61 100.22 103.60 596,566 +0.17(+0.16%)
Aug 19, 2009 103.33 103.60 103.21 103.43 486,879 +0.21(+0.20%)
Aug 18, 2009 103.42 103.55 103.22 103.22 442,343 -0.17(-0.16%)
Aug 17, 2009 103.33 103.59 103.04 103.39 631,252 +0.26(+0.25%)
Aug 14, 2009 103.17 103.44 103.02 103.13 453,529 +0.18(+0.17%)
Aug 13, 2009 102.76 103.17 102.62 102.95 523,672 +0.26(+0.25%)
Aug 12, 2009 102.78 102.82 102.32 102.69 672,038 -0.05(-0.05%)
Aug 11, 2009 102.63 102.75 102.44 102.74 741,364 +0.36(+0.35%)
Aug 10, 2009 102.04 102.43 101.66 102.38 920,607 +0.79(+0.78%)
Aug 07, 2009 101.71 102.09 101.36 101.59 1,076,896 -0.61(-0.60%)
Aug 06, 2009 102.20 102.35 102.03 102.20 564,282 +0.05(+0.05%)
Aug 05, 2009 102.33 102.33 102.00 102.15 608,162 -0.09(-0.09%)
Aug 04, 2009 102.79 102.86 102.14 102.24 629,623 -0.25(-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.