US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.53 74.56 74.36 74.36 1,434,016 -0.08(-0.11%)
Mar 30, 2011 74.45 74.45 74.45 74.45 1,118,929 +0.13(+0.17%)
Mar 29, 2011 74.36 74.49 74.29 74.32 760,685 -0.09(-0.12%)
Mar 28, 2011 74.36 74.46 74.33 74.41 2,040,721 -0.04(-0.05%)
Mar 25, 2011 74.65 74.65 74.40 74.45 1,146,795 -0.06(-0.09%)
Mar 24, 2011 74.60 74.65 74.47 74.51 2,219,448 -0.21(-0.27%)
Mar 23, 2011 74.86 74.87 74.68 74.72 667,572 -0.04(-0.05%)
Mar 22, 2011 74.67 74.79 74.65 74.75 854,947 +0.01(+0.01%)
Mar 21, 2011 74.74 74.83 74.72 74.75 651,476 -0.18(-0.24%)
Mar 18, 2011 74.85 74.95 74.79 74.92 541,201 -0.03(-0.04%)
Mar 17, 2011 74.89 75.04 74.80 74.95 826,669 -0.18(-0.24%)
Mar 16, 2011 74.95 75.36 74.88 75.13 1,430,886 +0.34(+0.45%)
Mar 15, 2011 74.93 74.95 74.77 74.79 950,747 +0.03(+0.04%)
Mar 14, 2011 74.85 74.97 74.76 74.76 587,945 +0.04(+0.06%)
Mar 11, 2011 74.73 74.80 74.63 74.72 669,749 +0.01(+0.02%)
Mar 10, 2011 74.56 74.74 74.47 74.70 661,458 +0.26(+0.35%)
Mar 09, 2011 74.31 74.53 74.24 74.44 834,919 +0.18(+0.24%)
Mar 08, 2011 74.32 74.32 74.20 74.27 745,301 -0.06(-0.08%)
Mar 07, 2011 74.23 74.43 74.14 74.32 878,064 +0.04(+0.05%)
Mar 04, 2011 74.19 74.35 74.17 74.29 1,076,713 +0.20(+0.27%)
Mar 03, 2011 74.21 74.22 74.05 74.09 874,629 -0.26(-0.35%)
Mar 02, 2011 74.49 74.55 74.34 74.35 715,614 -0.12(-0.16%)
Mar 01, 2011 74.34 74.54 74.31 74.47 1,040,037 -0.06(-0.08%)
Feb 28, 2011 74.45 74.53 74.40 74.53 791,239 +0.14(+0.19%)
Feb 25, 2011 74.26 74.40 74.25 74.39 768,213 +0.20(+0.27%)
Feb 24, 2011 74.24 74.31 74.19 74.19 1,609,256 +0.01(+0.02%)
Feb 23, 2011 74.21 74.28 74.10 74.18 1,002,153 +0.06(+0.08%)
Feb 22, 2011 73.94 74.17 73.93 74.12 1,464,845 +0.27(+0.36%)
Feb 18, 2011 73.77 73.88 73.72 73.85 984,258 -0.03(-0.04%)
Feb 17, 2011 73.86 73.95 73.83 73.88 859,360 +0.18(+0.24%)
Feb 16, 2011 73.71 73.83 73.65 73.71 672,980 +0.00(+0.00%)
Feb 15, 2011 73.61 73.71 73.59 73.71 727,853 +0.09(+0.12%)
Feb 14, 2011 73.51 73.68 73.51 73.61 1,452,780 +0.04(+0.05%)
Feb 11, 2011 73.59 73.62 73.42 73.58 1,130,015 +0.29(+0.39%)
Feb 10, 2011 73.44 73.49 73.26 73.29 738,141 -0.21(-0.29%)
Feb 09, 2011 73.39 73.59 73.32 73.50 734,417 +0.13(+0.18%)
Feb 08, 2011 73.59 73.59 73.30 73.37 1,050,328 -0.21(-0.29%)
Feb 07, 2011 73.49 73.60 73.44 73.58 857,057 +0.03(+0.04%)
Feb 04, 2011 73.70 73.81 73.51 73.55 1,582,808 -0.25(-0.33%)
Feb 03, 2011 73.92 73.98 73.80 73.80 1,293,201 -0.28(-0.37%)
Feb 02, 2011 74.18 74.23 73.99 74.07 727,117 -0.08(-0.11%)
Feb 01, 2011 74.25 74.26 74.09 74.16 992,850 -0.16(-0.21%)
Jan 31, 2011 74.45 74.51 74.27 74.31 2,404,874 -0.14(-0.19%)
Jan 28, 2011 74.27 74.53 74.26 74.46 1,113,293 +0.11(+0.14%)
Jan 27, 2011 74.30 74.38 74.22 74.35 850,842 +0.13(+0.17%)
Jan 26, 2011 74.37 74.40 74.21 74.22 808,038 -0.25(-0.33%)
Jan 25, 2011 74.25 74.50 74.19 74.47 687,199 +0.23(+0.31%)
Jan 24, 2011 74.20 74.33 74.20 74.24 760,974 -0.04(-0.06%)
Jan 21, 2011 74.03 74.28 74.02 74.28 822,058 +0.23(+0.31%)
Jan 20, 2011 74.21 74.26 73.99 74.05 1,203,241 -0.28(-0.38%)
Jan 19, 2011 74.24 74.39 74.22 74.33 1,296,694 +0.01(+0.02%)
Jan 18, 2011 74.34 74.37 74.17 74.31 632,884 -0.05(-0.07%)
Jan 14, 2011 74.55 74.55 74.36 74.36 1,069,029 -0.15(-0.21%)
Jan 13, 2011 74.15 74.52 74.15 74.52 1,341,441 +0.27(+0.36%)
Jan 12, 2011 74.20 74.27 74.07 74.25 799,581 -0.01(-0.01%)
Jan 11, 2011 74.42 74.42 74.16 74.26 882,618 -0.15(-0.20%)
Jan 10, 2011 74.27 74.41 74.24 74.41 804,708 +0.20(+0.27%)
Jan 07, 2011 74.07 74.28 73.98 74.21 1,377,140 +0.24(+0.32%)
Jan 06, 2011 74.07 74.07 73.93 73.97 2,889,920 +0.01(+0.02%)
Jan 05, 2011 74.05 74.10 73.81 73.96 1,228,638 -0.36(-0.48%)
Jan 04, 2011 74.33 74.39 74.20 74.31 889,252 +0.02(+0.03%)
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.