US Aggregate Bond Ishares Core ETF (NY: AGG )

97.93 -0.13 (-0.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 73.76 73.83 73.66 73.76 944,279 +0.08(+0.10%)
May 27, 2010 73.73 73.73 73.52 73.68 1,536,951 -0.17(-0.24%)
May 26, 2010 73.90 73.92 73.75 73.86 1,270,238 -0.08(-0.11%)
May 25, 2010 74.03 74.15 73.91 73.94 1,654,743 +0.09(+0.12%)
May 24, 2010 73.89 73.96 73.84 73.85 1,895,523 -0.04(-0.06%)
May 21, 2010 73.79 73.94 73.65 73.89 1,502,218 +0.31(+0.43%)
May 20, 2010 73.66 73.69 73.47 73.58 156 -0.06(-0.09%)
May 19, 2010 73.63 73.70 73.50 73.64 827,331 +0.03(+0.05%)
May 18, 2010 73.46 73.64 73.38 73.61 820,266 +0.25(+0.34%)
May 17, 2010 73.35 73.61 73.30 73.35 448,360 -0.06(-0.08%)
May 14, 2010 73.41 73.52 73.25 73.41 839,182 +0.27(+0.36%)
May 13, 2010 73.18 73.21 73.03 73.15 505,394 +0.10(+0.14%)
May 12, 2010 73.03 73.12 72.96 73.04 611,365 -0.08(-0.10%)
May 11, 2010 72.98 73.12 72.92 73.12 1,239 +0.27(+0.37%)
May 10, 2010 72.94 73.00 72.83 72.85 1,681,839 -0.01(-0.01%)
May 07, 2010 73.33 73.61 72.85 72.85 2,028,415 -0.32(-0.44%)
May 06, 2010 73.20 73.68 73.07 73.17 6,152 +0.00(+0.00%)
May 05, 2010 73.14 73.19 73.07 73.17 949,303 +0.05(+0.07%)
May 04, 2010 73.08 73.14 72.96 73.12 989,093 +0.29(+0.40%)
May 03, 2010 72.85 72.91 72.74 72.83 915,139 -0.14(-0.19%)
Apr 30, 2010 72.69 73.01 72.69 72.97 1,322,600 +0.31(+0.43%)
Apr 29, 2010 72.64 72.72 72.58 72.66 951,960 +0.03(+0.04%)
Apr 28, 2010 72.64 72.74 72.56 72.63 1,336,185 -0.11(-0.15%)
Apr 27, 2010 72.61 72.85 72.59 72.74 1,366,833 +0.23(+0.32%)
Apr 26, 2010 72.56 72.62 72.49 72.51 843,916 -0.01(-0.01%)
Apr 23, 2010 72.49 72.55 72.44 72.52 691,349 -0.09(-0.12%)
Apr 22, 2010 72.73 72.80 72.55 72.61 940,084 -0.15(-0.20%)
Apr 21, 2010 72.63 72.75 72.57 72.75 1,074,493 +0.13(+0.17%)
Apr 20, 2010 72.51 72.63 72.49 72.63 937,455 +0.12(+0.16%)
Apr 19, 2010 72.64 72.70 72.50 72.51 1,106,095 -0.13(-0.18%)
Apr 16, 2010 72.56 72.70 72.50 72.64 688,888 +0.11(+0.15%)
Apr 15, 2010 72.38 72.54 72.27 72.53 1,204,121 +0.13(+0.18%)
Apr 14, 2010 72.46 72.52 72.33 72.40 738,060 -0.08(-0.12%)
Apr 13, 2010 72.43 72.50 72.39 72.48 978,744 +0.12(+0.16%)
Apr 12, 2010 72.29 72.38 72.21 72.36 684,849 +0.17(+0.23%)
Apr 09, 2010 72.15 72.23 72.07 72.20 595,358 +0.08(+0.11%)
Apr 08, 2010 72.29 72.31 72.10 72.12 584,545 -0.07(-0.10%)
Apr 07, 2010 71.93 72.19 71.93 72.19 1,073,184 +0.31(+0.43%)
Apr 06, 2010 71.85 71.98 71.85 71.88 1,343,621 +0.06(+0.08%)
Apr 05, 2010 72.07 72.07 71.75 71.83 1,220,756 -0.41(-0.57%)
Apr 01, 2010 72.23 72.24 72.24 72.24 1,992,435 -0.03(-0.04%)
Mar 31, 2010 72.25 72.36 72.23 72.27 1,165,445 +0.04(+0.06%)
Mar 30, 2010 72.21 72.26 72.14 72.23 663,941 +0.03(+0.04%)
Mar 29, 2010 72.30 72.30 72.16 72.20 691,976 -0.08(-0.12%)
Mar 26, 2010 72.11 72.30 72.10 72.28 1,803,883 +0.12(+0.16%)
Mar 25, 2010 72.29 72.29 72.03 72.16 2,042,618 -0.19(-0.26%)
Mar 24, 2010 72.59 72.59 72.28 72.35 868,935 -0.37(-0.51%)
Mar 23, 2010 72.68 72.78 72.68 72.72 1,046,278 +0.01(+0.02%)
Mar 22, 2010 72.73 72.76 72.65 72.70 759,388 +0.06(+0.08%)
Mar 19, 2010 72.66 72.72 72.61 72.65 560,189 -0.06(-0.08%)
Mar 18, 2010 72.76 72.76 72.68 72.70 891,325 -0.06(-0.09%)
Mar 17, 2010 72.68 72.80 72.68 72.77 954,655 +0.06(+0.08%)
Mar 16, 2010 72.57 72.75 72.54 72.71 731,984 +0.13(+0.18%)
Mar 15, 2010 72.55 72.59 72.54 72.58 1,200,391 +0.09(+0.13%)
Mar 12, 2010 72.47 72.56 72.41 72.49 1,231,561 +0.00(+0.00%)
Mar 11, 2010 72.45 72.54 72.42 72.48 778,822 +0.00(+0.00%)
Mar 10, 2010 72.39 72.48 72.39 72.48 738,205 -0.05(-0.07%)
Mar 09, 2010 72.56 72.57 72.46 72.53 1,643,939 +0.08(+0.11%)
Mar 08, 2010 72.40 72.45 72.34 72.45 2,634,361 +0.05(+0.07%)
Mar 05, 2010 72.47 72.47 72.30 72.40 1,524,665 -0.14(-0.19%)
Mar 04, 2010 72.36 72.56 72.36 72.54 1,128,446 +0.13(+0.18%)
Mar 03, 2010 72.34 72.44 72.33 72.41 710,256 +0.00(+0.00%)
Mar 02, 2010 72.33 72.44 72.33 72.41 953,372 +0.03(+0.04%)
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.