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 (%)
Jun 30, 2011 76.27 76.30 75.93 76.13 1,815,348 -0.01(-0.02%)
Jun 29, 2011 76.38 76.43 76.13 76.14 3,550,254 -0.23(-0.30%)
Jun 28, 2011 76.61 76.63 76.33 76.37 1,455,032 -0.31(-0.40%)
Jun 27, 2011 76.86 76.86 76.62 76.68 1,023,688 -0.14(-0.18%)
Jun 24, 2011 76.81 76.99 76.81 76.81 1,518,944 -0.07(-0.09%)
Jun 23, 2011 76.75 76.93 76.74 76.88 3,832,616 +0.25(+0.33%)
Jun 22, 2011 76.72 76.76 76.53 76.63 1,257,884 -0.05(-0.07%)
Jun 21, 2011 76.54 76.70 76.53 76.68 1,125,940 +0.07(+0.09%)
Jun 20, 2011 76.63 76.66 76.58 76.61 1,025,516 -0.10(-0.13%)
Jun 17, 2011 76.68 76.73 76.61 76.71 1,220,783 +0.07(+0.09%)
Jun 16, 2011 76.65 76.77 76.63 76.64 1,698,086 +0.05(+0.07%)
Jun 15, 2011 76.42 76.70 76.41 76.59 1,955,365 +0.19(+0.25%)
Jun 14, 2011 76.47 76.49 76.38 76.40 1,679,974 -0.21(-0.27%)
Jun 13, 2011 76.62 76.80 76.58 76.61 1,339,474 -0.10(-0.13%)
Jun 10, 2011 76.74 76.83 76.64 76.70 1,626,045 -0.01(-0.01%)
Jun 09, 2011 76.79 76.83 76.64 76.71 905,838 -0.11(-0.15%)
Jun 08, 2011 76.75 76.93 76.74 76.83 1,520,552 +0.06(+0.08%)
Jun 07, 2011 76.56 76.76 76.49 76.76 2,434,852 +0.16(+0.20%)
Jun 06, 2011 76.53 76.67 76.49 76.61 2,070,049 +0.01(+0.02%)
Jun 03, 2011 76.74 76.74 76.48 76.59 731,746 +0.37(+0.48%)
May 24, 2011 76.16 76.26 76.13 76.22 814,156 +0.03(+0.04%)
May 23, 2011 76.27 76.30 76.19 76.20 1,129,915 +0.06(+0.08%)
May 20, 2011 76.10 76.17 76.08 76.13 1,318,867 +0.07(+0.09%)
May 19, 2011 75.91 76.10 75.88 76.06 889,254 -0.06(-0.07%)
May 18, 2011 76.21 76.25 76.07 76.12 869,303 -0.12(-0.16%)
May 17, 2011 76.22 76.29 76.18 76.24 960,453 +0.09(+0.11%)
May 16, 2011 76.00 76.19 75.98 76.15 952,825 +0.16(+0.22%)
May 13, 2011 75.95 76.13 75.93 75.99 439,625 +0.12(+0.16%)
May 12, 2011 75.94 76.00 75.80 75.87 1,077,981 -0.11(-0.15%)
May 11, 2011 75.78 76.00 75.78 75.98 757,318 +0.14(+0.18%)
May 10, 2011 75.89 75.95 75.81 75.85 753,334 -0.14(-0.18%)
May 09, 2011 75.92 76.01 75.92 75.98 705,733 +0.09(+0.11%)
May 06, 2011 75.83 76.02 75.73 75.90 1,434,873 -0.01(-0.01%)
May 05, 2011 75.76 75.93 75.76 75.90 1,125,139 +0.17(+0.23%)
May 04, 2011 75.58 75.74 75.58 75.73 926,332 +0.14(+0.19%)
May 03, 2011 75.61 75.67 75.53 75.59 683,260 +0.02(+0.03%)
May 02, 2011 75.58 75.60 75.56 75.57 862,158 +0.04(+0.05%)
Apr 29, 2011 75.37 75.55 75.37 75.53 703,557 +0.06(+0.08%)
Apr 28, 2011 75.40 75.48 75.32 75.47 807,777 +0.18(+0.24%)
Apr 27, 2011 75.22 75.31 75.11 75.29 667,049 -0.06(-0.08%)
Apr 26, 2011 75.14 75.35 75.14 75.35 802,989 +0.28(+0.37%)
Apr 25, 2011 75.01 75.15 74.99 75.08 763,390 +0.04(+0.06%)
Apr 21, 2011 74.99 75.08 74.97 75.03 631,061 +0.05(+0.07%)
Apr 20, 2011 75.03 75.08 74.95 74.98 547,979 -0.11(-0.14%)
Apr 19, 2011 75.07 75.12 75.03 75.09 663,529 +0.15(+0.20%)
Apr 18, 2011 74.84 75.03 74.80 74.94 1,015,363 +0.13(+0.17%)
Apr 15, 2011 74.71 74.86 74.71 74.81 551,183 +0.27(+0.36%)
Apr 14, 2011 74.63 74.68 74.54 74.54 921,890 -0.07(-0.10%)
Apr 13, 2011 74.42 74.66 74.42 74.61 749,087 +0.08(+0.10%)
Apr 12, 2011 74.37 74.58 74.37 74.54 793,476 +0.28(+0.38%)
Apr 11, 2011 74.21 74.32 74.18 74.25 545,390 +0.07(+0.10%)
Apr 08, 2011 74.22 74.27 74.16 74.18 553,723 -0.14(-0.19%)
Apr 07, 2011 74.27 74.44 74.25 74.32 960,817 +0.11(+0.15%)
Apr 06, 2011 74.42 74.43 74.21 74.21 1,381,841 -0.22(-0.30%)
Apr 05, 2011 74.56 74.57 74.39 74.43 1,130,247 -0.16(-0.21%)
Apr 04, 2011 74.52 74.67 74.51 74.59 729,294 +0.12(+0.16%)
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.