US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.53 74.55 74.36 74.36 1,434,036 -0.08(-0.11%)
Mar 30, 2011 74.45 74.45 74.45 74.45 1,118,945 +0.13(+0.17%)
Mar 29, 2011 74.36 74.49 74.29 74.32 760,696 -0.09(-0.12%)
Mar 28, 2011 74.36 74.46 74.33 74.41 2,040,750 -0.04(-0.05%)
Mar 25, 2011 74.65 74.65 74.40 74.45 1,146,811 -0.06(-0.09%)
Mar 24, 2011 74.60 74.65 74.47 74.51 2,219,480 -0.21(-0.27%)
Mar 23, 2011 74.86 74.87 74.68 74.72 667,582 -0.04(-0.05%)
Mar 22, 2011 74.67 74.79 74.65 74.75 854,959 +0.01(+0.01%)
Mar 21, 2011 74.74 74.83 74.72 74.75 651,485 -0.18(-0.24%)
Mar 18, 2011 74.84 74.95 74.79 74.92 541,208 -0.03(-0.04%)
Mar 17, 2011 74.89 75.04 74.80 74.95 826,680 -0.18(-0.24%)
Mar 16, 2011 74.95 75.36 74.88 75.13 1,430,906 +0.34(+0.45%)
Mar 15, 2011 74.93 74.95 74.77 74.79 950,761 +0.03(+0.04%)
Mar 14, 2011 74.85 74.96 74.76 74.76 587,953 +0.04(+0.06%)
Mar 11, 2011 74.72 74.80 74.63 74.72 669,759 +0.01(+0.02%)
Mar 10, 2011 74.56 74.74 74.47 74.70 661,467 +0.26(+0.35%)
Mar 09, 2011 74.31 74.53 74.24 74.44 834,931 +0.18(+0.24%)
Mar 08, 2011 74.32 74.32 74.20 74.26 745,312 -0.06(-0.08%)
Mar 07, 2011 74.23 74.43 74.14 74.32 878,077 +0.04(+0.05%)
Mar 04, 2011 74.19 74.35 74.17 74.29 1,076,728 +0.20(+0.27%)
Mar 03, 2011 74.21 74.22 74.05 74.09 874,641 -0.26(-0.35%)
Mar 02, 2011 74.49 74.55 74.34 74.35 715,625 -0.12(-0.16%)
Mar 01, 2011 74.34 74.54 74.31 74.47 1,040,052 -0.06(-0.08%)
Feb 28, 2011 74.45 74.53 74.40 74.53 791,250 +0.14(+0.19%)
Feb 25, 2011 74.26 74.40 74.25 74.39 768,223 +0.20(+0.27%)
Feb 24, 2011 74.24 74.31 74.18 74.19 1,609,279 +0.01(+0.02%)
Feb 23, 2011 74.21 74.28 74.10 74.18 1,002,167 +0.06(+0.08%)
Feb 22, 2011 73.94 74.17 73.93 74.12 1,464,865 +0.27(+0.36%)
Feb 18, 2011 73.77 73.88 73.72 73.85 984,272 -0.03(-0.04%)
Feb 17, 2011 73.86 73.94 73.83 73.88 859,372 +0.18(+0.24%)
Feb 16, 2011 73.70 73.83 73.65 73.70 672,989 +0.00(+0.00%)
Feb 15, 2011 73.61 73.71 73.59 73.70 727,863 +0.09(+0.12%)
Feb 14, 2011 73.51 73.68 73.51 73.61 1,452,800 +0.04(+0.05%)
Feb 11, 2011 73.58 73.62 73.42 73.58 1,130,030 +0.29(+0.39%)
Feb 10, 2011 73.44 73.49 73.26 73.29 738,151 -0.21(-0.29%)
Feb 09, 2011 73.39 73.59 73.32 73.50 734,428 +0.13(+0.18%)
Feb 08, 2011 73.58 73.59 73.30 73.37 1,050,342 -0.21(-0.29%)
Feb 07, 2011 73.49 73.60 73.44 73.58 857,069 +0.03(+0.04%)
Feb 04, 2011 73.70 73.81 73.51 73.55 1,582,830 -0.25(-0.33%)
Feb 03, 2011 73.92 73.98 73.80 73.80 1,293,219 -0.28(-0.37%)
Feb 02, 2011 74.18 74.23 73.99 74.07 727,127 -0.08(-0.11%)
Feb 01, 2011 74.25 74.25 74.09 74.16 992,863 -0.16(-0.21%)
Jan 31, 2011 74.45 74.51 74.26 74.31 2,404,907 -0.14(-0.19%)
Jan 28, 2011 74.27 74.53 74.26 74.45 1,113,308 +0.11(+0.14%)
Jan 27, 2011 74.30 74.38 74.22 74.35 850,854 +0.13(+0.17%)
Jan 26, 2011 74.37 74.40 74.21 74.22 808,049 -0.25(-0.33%)
Jan 25, 2011 74.25 74.50 74.19 74.47 687,208 +0.23(+0.31%)
Jan 24, 2011 74.19 74.33 74.19 74.24 760,985 -0.04(-0.06%)
Jan 21, 2011 74.03 74.28 74.02 74.28 822,070 +0.23(+0.31%)
Jan 20, 2011 74.21 74.26 73.99 74.05 1,203,257 -0.28(-0.38%)
Jan 19, 2011 74.24 74.38 74.22 74.33 1,296,711 +0.01(+0.02%)
Jan 18, 2011 74.33 74.37 74.17 74.31 632,893 -0.05(-0.07%)
Jan 14, 2011 74.55 74.55 74.36 74.36 1,069,043 -0.15(-0.21%)
Jan 13, 2011 74.15 74.52 74.15 74.52 1,341,460 +0.27(+0.36%)
Jan 12, 2011 74.19 74.27 74.07 74.25 799,592 -0.01(-0.01%)
Jan 11, 2011 74.42 74.42 74.16 74.26 882,630 -0.15(-0.20%)
Jan 10, 2011 74.26 74.41 74.24 74.41 804,719 +0.20(+0.27%)
Jan 07, 2011 74.07 74.28 73.98 74.21 1,377,159 +0.24(+0.32%)
Jan 06, 2011 74.07 74.07 73.93 73.97 2,889,959 +0.01(+0.02%)
Jan 05, 2011 74.05 74.10 73.81 73.96 1,228,655 -0.36(-0.48%)
Jan 04, 2011 74.33 74.39 74.20 74.31 889,264 +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.