US Aggregate Bond Ishares Core ETF (NY: AGG )

101.65 -0.23 (-0.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 66.73 66.93 66.48 66.93 1,155,129 +0.32(+0.48%)
Apr 29, 2009 66.96 66.96 66.58 66.61 741,001 -0.28(-0.41%)
Apr 28, 2009 67.11 67.11 66.78 66.88 603,952 -0.02(-0.03%)
Apr 27, 2009 66.89 67.06 66.68 66.90 932,943 +0.11(+0.16%)
Apr 24, 2009 66.75 66.80 66.51 66.80 809,869 +0.07(+0.11%)
Apr 23, 2009 66.64 66.75 66.48 66.73 483,965 +0.09(+0.13%)
Apr 22, 2009 66.52 66.68 66.41 66.64 681,026 +0.19(+0.29%)
Apr 21, 2009 66.78 66.79 66.42 66.45 1,066,141 -0.22(-0.34%)
Apr 20, 2009 66.58 66.67 66.36 66.67 1,071,437 +0.38(+0.58%)
Apr 17, 2009 66.54 66.58 66.29 66.29 739,384 -0.37(-0.55%)
Apr 16, 2009 66.68 66.72 66.52 66.66 694,938 -0.12(-0.18%)
Apr 15, 2009 66.65 66.78 66.51 66.78 811,541 +0.18(+0.28%)
Apr 14, 2009 66.31 66.59 66.27 66.59 902,307 -0.01(-0.02%)
Apr 13, 2009 66.39 66.61 66.07 66.61 722,453 +0.48(+0.73%)
Apr 09, 2009 66.04 66.32 65.99 66.13 856,611 -0.10(-0.15%)
Apr 08, 2009 66.13 66.32 66.05 66.23 802,332 +0.22(+0.33%)
Apr 07, 2009 66.13 66.16 65.86 66.01 1,225,620 -0.11(-0.16%)
Apr 06, 2009 66.29 66.30 65.92 66.11 751,797 -0.01(-0.02%)
Apr 03, 2009 66.44 66.44 65.86 66.13 4,679,388 -0.22(-0.33%)
Apr 02, 2009 66.58 66.59 66.21 66.34 1,458,508 -0.21(-0.32%)
Apr 01, 2009 66.63 66.70 66.25 66.56 879,357 -0.03(-0.05%)
Mar 31, 2009 66.28 66.59 66.10 66.59 972,305 +0.34(+0.52%)
Mar 30, 2009 65.89 66.34 65.89 66.25 939,131 +0.36(+0.55%)
Mar 26, 2009 65.87 65.93 65.66 65.89 1,810,142 +0.13(+0.20%)
Mar 25, 2009 66.06 66.28 65.68 65.75 1,891,050 -0.29(-0.44%)
Mar 24, 2009 66.17 66.40 66.04 66.04 1,423,337 -0.45(-0.68%)
Mar 23, 2009 66.48 66.54 66.39 66.50 789,465 +0.00(+0.00%)
Mar 20, 2009 66.86 66.95 66.45 66.50 781,785 -0.37(-0.56%)
Mar 19, 2009 66.76 67.52 66.55 66.87 1,125,355 +0.16(+0.24%)
Mar 18, 2009 65.75 66.86 65.70 66.71 752,197 +1.04(+1.59%)
Mar 17, 2009 65.96 66.02 65.64 65.66 981,570 -0.20(-0.30%)
Mar 16, 2009 65.78 65.93 65.74 65.86 981,323 -0.20(-0.31%)
Mar 13, 2009 65.89 66.11 65.85 66.06 0 +0.07(+0.10%)
Mar 12, 2009 65.91 66.10 65.79 66.00 919,576 +0.06(+0.09%)
Mar 11, 2009 65.84 66.00 65.52 65.94 925,696 +0.16(+0.24%)
Mar 10, 2009 65.56 65.79 65.50 65.78 773,243 +0.15(+0.23%)
Mar 09, 2009 66.09 66.09 65.63 65.63 983,298 -0.45(-0.69%)
Mar 06, 2009 65.99 66.09 65.72 66.08 0 +0.06(+0.09%)
Mar 05, 2009 65.81 66.03 65.66 66.02 666,383 +0.34(+0.51%)
Mar 04, 2009 65.87 65.87 65.47 65.69 836,320 -0.39(-0.60%)
Mar 02, 2009 66.08 66.16 65.82 66.08 956,055 +0.22(+0.34%)
Feb 27, 2009 65.82 66.03 65.74 65.86 0 +0.01(+0.01%)
Feb 26, 2009 65.91 66.13 65.81 65.85 778,618 -0.35(-0.52%)
Feb 25, 2009 66.23 66.34 66.09 66.20 742,660 -0.06(-0.09%)
Feb 24, 2009 66.29 66.62 66.14 66.26 925,778 -0.13(-0.20%)
Feb 23, 2009 66.49 66.49 66.00 66.39 950,056 +0.34(+0.52%)
Feb 20, 2009 66.51 66.66 65.91 66.05 1,003,361 -0.34(-0.51%)
Feb 19, 2009 66.46 66.52 66.23 66.39 813,801 -0.10(-0.16%)
Feb 18, 2009 66.65 66.78 66.45 66.50 757,918 -0.14(-0.21%)
Feb 17, 2009 66.82 66.89 66.48 66.63 666,692 +0.05(+0.08%)
Feb 13, 2009 66.32 66.74 66.32 66.58 1,302,292 -0.20(-0.30%)
Feb 12, 2009 66.65 66.85 66.49 66.78 560,868 +0.35(+0.53%)
Feb 11, 2009 66.38 66.82 66.33 66.43 793,034 -0.01(-0.02%)
Feb 10, 2009 66.16 66.58 65.97 66.44 802,237 +0.41(+0.61%)
Feb 09, 2009 66.16 66.22 65.89 66.04 899,291 +0.01(+0.01%)
Feb 06, 2009 66.01 66.18 65.39 66.03 2,961,019 +0.18(+0.27%)
Feb 05, 2009 66.24 66.37 65.81 65.85 1,073,398 -0.21(-0.32%)
Feb 04, 2009 66.26 66.36 65.98 66.06 1,029,484 -0.09(-0.14%)
Feb 03, 2009 66.56 66.72 66.16 66.16 879,316 -0.29(-0.44%)
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.