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 (%)
Dec 31, 2010 74.12 74.38 74.11 74.38 784,250 +0.30(+0.41%)
Dec 30, 2010 74.05 74.12 73.92 74.08 1,109,589 -0.06(-0.08%)
Dec 29, 2010 73.65 74.18 73.63 74.13 692,427 +0.52(+0.71%)
Dec 28, 2010 73.96 74.05 73.61 73.61 1,007,987 -0.43(-0.59%)
Dec 27, 2010 73.86 74.09 73.72 74.04 979,326 +0.21(+0.28%)
Dec 23, 2010 73.90 73.92 73.79 73.83 1,834,006 -0.14(-0.19%)
Dec 22, 2010 74.11 74.11 73.89 73.97 954,885 -0.09(-0.12%)
Dec 21, 2010 73.95 74.07 73.88 74.06 2,168,506 +0.14(+0.19%)
Dec 20, 2010 73.90 74.08 73.79 73.92 1,326,632 +0.05(+0.07%)
Dec 17, 2010 73.49 73.90 73.49 73.87 2,252,739 +0.40(+0.54%)
Dec 16, 2010 73.26 73.50 73.12 73.47 2,350,466 +0.14(+0.19%)
Dec 15, 2010 73.51 73.60 73.16 73.33 1,936,365 -0.13(-0.17%)
Dec 14, 2010 73.72 73.81 73.33 73.46 1,342,525 -0.41(-0.56%)
Dec 13, 2010 73.66 73.95 73.59 73.87 2,585,994 +0.05(+0.07%)
Dec 10, 2010 73.95 73.95 73.76 73.82 1,736,682 -0.14(-0.19%)
Dec 09, 2010 73.95 74.05 73.80 73.96 1,149,318 +0.13(+0.18%)
Dec 08, 2010 74.00 74.00 73.56 73.83 2,647,665 -0.36(-0.48%)
Dec 07, 2010 74.49 74.54 74.09 74.19 1,732,482 -0.58(-0.78%)
Dec 06, 2010 74.63 74.77 74.59 74.77 3,717,485 +0.27(+0.37%)
Dec 03, 2010 74.62 74.66 74.40 74.49 941,323 +0.15(+0.20%)
Dec 02, 2010 74.54 74.56 74.34 74.35 1,604,580 -0.15(-0.20%)
Dec 01, 2010 74.70 74.70 74.49 74.49 1,355,927 -0.39(-0.52%)
Nov 30, 2010 75.14 75.14 74.86 74.88 1,100,923 -0.05(-0.07%)
Nov 29, 2010 75.04 75.04 74.87 74.93 944,702 +0.05(+0.07%)
Nov 26, 2010 74.79 74.92 74.78 74.88 192,308 +0.15(+0.21%)
Nov 24, 2010 74.97 74.73 74.73 74.73 1,061,946 -0.36(-0.48%)
Nov 23, 2010 75.21 75.25 75.09 75.09 591,081 +0.08(+0.10%)
Nov 22, 2010 74.93 75.05 74.93 75.02 734,331 +0.18(+0.24%)
Nov 19, 2010 74.78 74.88 74.76 74.84 943,611 +0.08(+0.11%)
Nov 18, 2010 74.68 74.77 74.58 74.75 1,313,439 -0.02(-0.03%)
Nov 17, 2010 74.86 74.95 74.73 74.77 1,179,238 +0.02(+0.03%)
Nov 16, 2010 74.63 74.77 74.40 74.75 2,094,560 +0.18(+0.24%)
Nov 15, 2010 74.84 74.91 74.55 74.57 2,896,694 -0.41(-0.55%)
Nov 12, 2010 75.18 75.28 74.98 74.98 1,088,869 -0.30(-0.40%)
Nov 11, 2010 75.29 75.32 75.19 75.28 609,378 -0.14(-0.18%)
Nov 10, 2010 75.34 75.42 75.06 75.42 1,304,858 +0.07(+0.09%)
Nov 09, 2010 75.71 75.74 75.32 75.35 984,717 -0.37(-0.49%)
Nov 08, 2010 75.75 75.85 75.70 75.72 531,191 -0.03(-0.05%)
Nov 05, 2010 75.76 75.85 75.69 75.76 1,649,213 -0.21(-0.28%)
Nov 04, 2010 75.85 76.01 75.79 75.97 897,695 +0.36(+0.48%)
Nov 03, 2010 75.75 75.90 75.53 75.60 663,268 -0.01(-0.02%)
Nov 02, 2010 75.65 75.65 75.56 75.62 1,509,131 +0.13(+0.18%)
Nov 01, 2010 75.59 75.67 75.41 75.48 1,056,851 -0.03(-0.04%)
Oct 29, 2010 75.44 75.51 75.38 75.51 1,385,133 +0.16(+0.21%)
Oct 28, 2010 75.24 75.38 75.24 75.35 726,348 +0.19(+0.25%)
Oct 27, 2010 75.24 75.38 75.15 75.17 844,956 -0.32(-0.42%)
Oct 25, 2010 75.69 75.69 75.47 75.49 1,040,003 +0.01(+0.01%)
Oct 22, 2010 75.44 75.53 75.42 75.48 792,487 +0.03(+0.05%)
Oct 21, 2010 75.54 75.59 75.44 75.44 728,898 -0.12(-0.16%)
Oct 20, 2010 75.47 75.63 75.42 75.56 1,221,064 +0.09(+0.12%)
Oct 19, 2010 75.34 75.56 75.31 75.47 872,825 +0.06(+0.08%)
Oct 18, 2010 75.31 75.46 75.25 75.41 1,086,160 +0.26(+0.35%)
Oct 15, 2010 75.28 75.29 75.11 75.15 1,268,632 -0.15(-0.20%)
Oct 14, 2010 75.56 75.60 75.27 75.30 1,569,309 -0.28(-0.37%)
Oct 13, 2010 75.62 75.63 75.44 75.58 1,414,675 -0.01(-0.01%)
Oct 12, 2010 75.70 75.76 75.55 75.58 823,994 -0.08(-0.10%)
Oct 11, 2010 75.70 75.72 75.63 75.66 624,600 -0.04(-0.06%)
Oct 08, 2010 75.70 75.78 75.66 75.70 868,900 +0.15(+0.20%)
Oct 07, 2010 75.61 75.64 75.52 75.55 1,384,064 +0.03(+0.05%)
Oct 06, 2010 75.60 75.67 75.51 75.51 1,497,598 +0.08(+0.10%)
Oct 05, 2010 75.56 75.56 75.40 75.44 1,090,212 +0.00(+0.00%)
Oct 04, 2010 75.33 75.49 75.31 75.44 1,109,797 +0.13(+0.17%)
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.