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 (%)
Sep 30, 2008 63.03 63.69 62.24 63.24 1,021,565 +0.21(+0.34%)
Sep 29, 2008 63.22 63.65 62.22 63.03 1,171,430 -0.29(-0.46%)
Sep 26, 2008 63.29 63.70 62.96 63.32 0 -0.32(-0.50%)
Sep 25, 2008 63.83 63.83 63.25 63.64 987,015 -0.12(-0.18%)
Sep 24, 2008 63.51 63.80 63.35 63.76 3,696,829 +0.08(+0.12%)
Sep 23, 2008 63.71 63.89 63.51 63.68 678,801 -0.10(-0.15%)
Sep 22, 2008 64.07 64.61 63.51 63.78 2,680,410 -1.01(-1.56%)
Sep 19, 2008 64.15 65.10 64.00 64.79 0 +0.23(+0.36%)
Sep 18, 2008 64.47 64.91 64.31 64.56 1,496,304 -0.12(-0.19%)
Sep 17, 2008 64.64 64.96 64.53 64.68 1,103,521 +0.16(+0.25%)
Sep 16, 2008 65.44 65.48 64.52 64.52 1,053,754 -0.66(-1.01%)
Sep 15, 2008 65.01 65.34 64.95 65.18 603,110 +0.26(+0.40%)
Sep 12, 2008 65.24 65.25 64.79 64.92 802,490 -0.26(-0.40%)
Sep 11, 2008 65.37 65.37 65.11 65.19 579,471 -0.08(-0.13%)
Sep 10, 2008 65.05 65.32 65.05 65.27 803,417 -0.04(-0.07%)
Sep 09, 2008 65.09 65.35 64.99 65.32 842,322 +0.29(+0.44%)
Sep 08, 2008 64.76 65.12 64.69 65.03 1,361,334 +0.40(+0.63%)
Sep 05, 2008 64.94 65.03 64.62 64.62 0 -0.19(-0.30%)
Sep 04, 2008 64.78 64.91 64.67 64.82 528,001 +0.24(+0.37%)
Sep 03, 2008 64.60 64.71 64.47 64.58 654,401 -0.01(-0.02%)
Sep 02, 2008 64.35 64.61 64.17 64.59 1,988,287 +0.21(+0.33%)
Aug 29, 2008 64.70 64.70 64.17 64.38 1,097,808 -0.02(-0.03%)
Aug 28, 2008 64.42 64.52 64.30 64.40 582,971 +0.06(+0.09%)
Aug 27, 2008 64.27 64.46 64.15 64.34 523,284 +0.08(+0.12%)
Aug 26, 2008 64.23 64.36 64.18 64.26 992,692 -0.08(-0.12%)
Aug 25, 2008 64.38 64.38 64.24 64.34 419,132 +0.20(+0.31%)
Aug 22, 2008 64.02 64.16 63.97 64.14 779,043 -0.07(-0.11%)
Aug 21, 2008 64.19 64.26 64.05 64.21 566,190 +0.01(+0.02%)
Aug 20, 2008 64.19 64.36 64.07 64.20 434,053 +0.10(+0.16%)
Aug 19, 2008 64.14 64.14 63.96 64.10 445,037 -0.05(-0.08%)
Aug 18, 2008 64.04 64.17 63.98 64.15 823,971 +0.11(+0.17%)
Aug 15, 2008 64.04 64.05 63.90 64.04 0 +0.19(+0.29%)
Aug 14, 2008 63.82 63.90 63.70 63.85 653,950 +0.15(+0.24%)
Aug 13, 2008 63.81 63.89 63.59 63.70 470,938 -0.11(-0.17%)
Aug 12, 2008 63.70 63.82 63.67 63.81 614,407 +0.27(+0.42%)
Aug 11, 2008 63.58 63.78 63.48 63.54 720,991 -0.16(-0.25%)
Aug 08, 2008 63.77 63.85 63.66 63.70 562,734 -0.10(-0.15%)
Aug 07, 2008 63.55 63.83 63.46 63.80 612,301 +0.33(+0.52%)
Aug 06, 2008 63.55 63.55 63.25 63.46 724,456 -0.07(-0.11%)
Aug 05, 2008 63.77 63.77 63.52 63.53 766,041 -0.11(-0.17%)
Aug 04, 2008 63.78 63.91 63.62 63.64 612,825 -0.19(-0.29%)
Aug 01, 2008 64.02 64.02 63.67 63.83 518,698 -0.33(-0.52%)
Jul 31, 2008 64.13 64.31 63.97 64.16 875,638 +0.33(+0.51%)
Jul 30, 2008 63.81 63.89 63.57 63.83 631,912 +0.07(+0.11%)
Jul 29, 2008 63.76 63.83 63.60 63.76 436,924 -0.08(-0.12%)
Jul 28, 2008 63.87 63.90 63.71 63.84 717,537 +0.29(+0.45%)
Jul 25, 2008 63.77 63.78 63.46 63.55 617,049 -0.33(-0.51%)
Jul 24, 2008 63.52 63.90 63.48 63.88 501,064 +0.44(+0.70%)
Jul 23, 2008 63.39 63.45 63.28 63.44 634,899 +0.08(+0.12%)
Jul 22, 2008 63.53 63.54 63.27 63.36 473,927 -0.14(-0.22%)
Jul 21, 2008 63.47 63.58 63.34 63.50 511,427 +0.26(+0.40%)
Jul 18, 2008 63.48 63.69 63.25 63.25 686,009 -0.37(-0.58%)
Jul 17, 2008 63.90 63.96 63.51 63.62 787,654 -0.28(-0.44%)
Jul 16, 2008 64.22 64.23 63.90 63.90 762,631 -0.49(-0.76%)
Jul 15, 2008 64.31 64.52 64.29 64.39 678,248 +0.25(+0.39%)
Jul 14, 2008 64.04 64.43 64.04 64.14 572,652 +0.10(+0.15%)
Jul 11, 2008 64.58 64.58 63.99 64.04 748,362 -0.36(-0.57%)
Jul 10, 2008 64.39 64.46 64.19 64.41 903,174 +0.06(+0.09%)
Jul 09, 2008 64.22 64.41 64.07 64.35 613,478 +0.25(+0.39%)
Jul 08, 2008 63.90 64.15 63.79 64.10 512,163 +0.25(+0.39%)
Jul 07, 2008 63.64 63.96 63.48 63.85 943,770 +0.22(+0.35%)
Jul 04, 2008 63.81 63.88 63.62 63.63 440,111 +0.00(+0.00%)
Jul 03, 2008 63.81 63.88 63.62 63.63 440,111 +0.02(+0.03%)
Jul 02, 2008 63.90 63.92 63.61 63.61 1,271,392 -0.08(-0.12%)
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.