US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 76.68 76.71 76.54 76.68 332 +0.06(+0.08%)
Aug 30, 2010 76.36 76.62 76.25 76.62 610,699 +0.51(+0.68%)
Aug 27, 2010 76.11 76.60 76.10 76.11 675,484 -0.42(-0.55%)
Aug 26, 2010 76.46 76.68 76.41 76.53 1,673,425 +0.10(+0.13%)
Aug 25, 2010 76.69 76.79 76.41 76.43 690,364 -0.18(-0.23%)
Aug 24, 2010 76.42 76.62 76.29 76.61 1,909 +0.30(+0.40%)
Aug 23, 2010 76.24 76.31 76.16 76.31 681,670 +0.08(+0.10%)
Aug 20, 2010 76.31 76.32 76.15 76.23 945,147 -0.11(-0.14%)
Aug 19, 2010 76.10 76.37 76.07 76.33 666,955 +0.25(+0.32%)
Aug 18, 2010 76.26 76.26 76.05 76.09 793,160 -0.08(-0.11%)
Aug 17, 2010 76.19 76.20 76.10 76.17 729,508 -0.09(-0.12%)
Aug 16, 2010 76.25 76.28 76.17 76.26 1,098,456 +0.25(+0.33%)
Aug 13, 2010 76.01 76.02 75.79 76.01 824,327 +0.18(+0.23%)
Aug 12, 2010 75.97 76.00 75.79 75.83 954,020 -0.12(-0.16%)
Aug 11, 2010 75.95 75.99 75.87 75.95 969,263 +0.07(+0.09%)
Aug 10, 2010 75.76 75.96 75.71 75.88 812,432 +0.13(+0.17%)
Aug 09, 2010 75.78 75.79 75.69 75.76 720,116 +0.00(+0.00%)
Aug 06, 2010 75.76 75.83 75.65 75.76 1,149,586 +0.15(+0.20%)
Aug 05, 2010 75.62 75.66 75.51 75.61 1,381,147 +0.09(+0.12%)
Aug 04, 2010 75.65 75.72 75.42 75.52 1,394,689 -0.13(-0.18%)
Aug 03, 2010 75.71 75.76 75.61 75.65 1,633,812 +0.05(+0.07%)
Aug 02, 2010 75.66 75.71 75.54 75.60 2,177,023 -0.10(-0.14%)
Jul 30, 2010 75.71 75.78 75.61 75.71 1,334,853 +0.13(+0.17%)
Jul 29, 2010 75.42 75.58 75.39 75.58 633,588 +0.07(+0.09%)
Jul 28, 2010 75.37 75.54 75.36 75.51 705,134 +0.14(+0.19%)
Jul 27, 2010 75.38 75.45 75.33 75.37 736,304 -0.03(-0.04%)
Jul 26, 2010 75.44 75.44 75.28 75.40 1,191,316 -0.01(-0.02%)
Jul 23, 2010 75.56 75.56 75.31 75.41 1,009,688 -0.13(-0.18%)
Jul 22, 2010 75.55 75.55 75.45 75.54 1,310,491 -0.07(-0.09%)
Jul 21, 2010 75.29 75.64 75.29 75.61 738,509 +0.33(+0.44%)
Jul 20, 2010 75.39 75.46 75.28 75.28 878,775 -0.06(-0.07%)
Jul 19, 2010 75.38 75.44 75.29 75.34 606,290 -0.07(-0.09%)
Jul 16, 2010 75.41 75.45 75.25 75.41 549,930 +0.23(+0.31%)
Jul 15, 2010 75.15 75.28 75.09 75.18 1,786,445 +0.11(+0.14%)
Jul 14, 2010 74.93 75.10 74.92 75.07 1,120,954 +0.25(+0.34%)
Jul 13, 2010 75.01 75.02 74.81 74.82 572,978 -0.19(-0.25%)
Jul 12, 2010 75.04 75.11 74.97 75.01 460,766 +0.08(+0.11%)
Jul 09, 2010 74.93 75.05 74.88 74.93 698,904 -0.11(-0.15%)
Jul 08, 2010 74.98 75.10 74.88 75.04 886,133 -0.01(-0.02%)
Jul 07, 2010 75.20 75.21 75.04 75.05 1,440,518 -0.10(-0.13%)
Jul 06, 2010 75.00 75.18 74.93 75.15 787,951 +0.23(+0.31%)
Jul 02, 2010 74.92 75.03 74.88 74.92 834,893 -0.11(-0.14%)
Jul 01, 2010 75.12 75.19 74.96 75.02 1,061,021 -0.04(-0.05%)
Jun 30, 2010 75.11 75.13 74.92 75.06 1,501,365 +0.01(+0.01%)
Jun 29, 2010 75.01 75.07 74.87 75.06 670,029 +0.36(+0.49%)
Jun 25, 2010 74.69 74.74 74.52 74.69 734,018 +0.10(+0.14%)
Jun 24, 2010 74.75 74.80 74.53 74.59 1,160,537 -0.06(-0.08%)
Jun 23, 2010 74.43 74.71 74.43 74.65 477,379 +0.19(+0.25%)
Jun 22, 2010 74.39 74.51 74.28 74.46 800,233 +0.08(+0.10%)
Jun 21, 2010 74.17 74.39 74.06 74.39 994,447 +0.16(+0.22%)
Jun 18, 2010 74.22 74.43 74.21 74.22 905,838 -0.12(-0.16%)
Jun 17, 2010 74.15 74.43 74.15 74.34 1,108,830 +0.18(+0.24%)
Jun 16, 2010 73.99 74.18 73.99 74.17 934,561 +0.11(+0.15%)
Jun 15, 2010 74.09 74.15 73.94 74.06 1,261,285 +0.00(+0.00%)
Jun 14, 2010 73.94 74.06 73.81 74.06 857,518 +0.11(+0.14%)
Jun 11, 2010 73.94 74.11 73.89 73.95 631,423 +0.04(+0.06%)
Jun 10, 2010 74.02 74.07 73.87 73.91 221 -0.22(-0.30%)
Jun 09, 2010 74.05 74.16 73.96 74.13 770,058 +0.04(+0.06%)
Jun 08, 2010 74.16 74.22 74.09 74.09 909,200 -0.08(-0.11%)
Jun 07, 2010 73.89 74.18 73.89 74.17 595,865 +0.22(+0.29%)
Jun 04, 2010 73.96 74.06 73.85 73.96 1,950,732 +0.19(+0.26%)
Jun 03, 2010 73.71 73.85 73.65 73.77 1,759,183 -0.03(-0.05%)
Jun 02, 2010 73.90 73.93 73.80 73.80 1,773,956 -0.08(-0.10%)
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.