US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 74.91 75.09 74.91 75.07 707,899 +0.06(+0.08%)
Apr 28, 2011 74.94 75.02 74.86 75.00 812,763 +0.18(+0.24%)
Apr 27, 2011 74.76 74.85 74.65 74.83 671,167 -0.06(-0.08%)
Apr 26, 2011 74.68 74.89 74.68 74.89 807,945 +0.28(+0.37%)
Apr 25, 2011 74.55 74.69 74.53 74.62 768,102 +0.04(+0.06%)
Apr 21, 2011 74.53 74.62 74.51 74.57 634,956 +0.05(+0.07%)
Apr 20, 2011 74.57 74.62 74.49 74.52 551,361 -0.11(-0.14%)
Apr 19, 2011 74.61 74.66 74.57 74.63 667,624 +0.15(+0.20%)
Apr 18, 2011 74.38 74.57 74.34 74.48 1,021,630 +0.13(+0.17%)
Apr 15, 2011 74.26 74.40 74.26 74.35 554,585 +0.27(+0.36%)
Apr 14, 2011 74.17 74.22 74.08 74.09 927,580 -0.07(-0.10%)
Apr 13, 2011 73.96 74.20 73.96 74.16 753,710 +0.08(+0.10%)
Apr 12, 2011 73.92 74.12 73.92 74.08 798,374 +0.28(+0.38%)
Apr 11, 2011 73.76 73.86 73.72 73.80 548,756 +0.07(+0.10%)
Apr 08, 2011 73.77 73.82 73.71 73.73 557,140 -0.14(-0.19%)
Apr 07, 2011 73.82 73.98 73.80 73.87 966,747 +0.11(+0.15%)
Apr 06, 2011 73.97 73.97 73.76 73.76 1,390,370 -0.22(-0.30%)
Apr 05, 2011 74.10 74.11 73.93 73.97 1,137,223 -0.16(-0.21%)
Apr 04, 2011 74.06 74.21 74.05 74.13 733,796 +0.12(+0.16%)
Apr 01, 2011 73.83 74.06 73.81 74.01 1,395,065 +0.10(+0.14%)
Mar 31, 2011 74.08 74.10 73.91 73.91 1,442,867 -0.08(-0.11%)
Mar 30, 2011 73.99 73.99 73.99 73.99 1,125,835 +0.13(+0.17%)
Mar 29, 2011 73.90 74.03 73.84 73.87 765,380 -0.09(-0.12%)
Mar 28, 2011 73.91 74.00 73.87 73.96 2,053,317 -0.04(-0.05%)
Mar 25, 2011 74.19 74.19 73.94 73.99 1,153,873 -0.06(-0.09%)
Mar 24, 2011 74.14 74.19 74.01 74.06 2,233,147 -0.20(-0.27%)
Mar 23, 2011 74.40 74.41 74.22 74.26 671,693 -0.04(-0.05%)
Mar 22, 2011 74.21 74.33 74.20 74.30 860,224 +0.01(+0.01%)
Mar 21, 2011 74.28 74.37 74.26 74.29 655,497 -0.18(-0.24%)
Mar 18, 2011 74.39 74.49 74.33 74.46 544,541 -0.03(-0.04%)
Mar 17, 2011 74.43 74.58 74.34 74.49 831,771 -0.18(-0.24%)
Mar 16, 2011 74.49 74.90 74.42 74.67 1,439,717 +0.34(+0.45%)
Mar 15, 2011 74.47 74.49 74.32 74.33 956,615 +0.03(+0.04%)
Mar 14, 2011 74.39 74.51 74.30 74.30 591,574 +0.04(+0.06%)
Mar 11, 2011 74.27 74.34 74.18 74.26 673,883 +0.01(+0.02%)
Mar 10, 2011 74.11 74.28 74.01 74.25 665,541 +0.26(+0.35%)
Mar 09, 2011 73.85 74.08 73.79 73.99 840,072 +0.18(+0.24%)
Mar 08, 2011 73.87 73.87 73.75 73.81 749,901 -0.06(-0.08%)
Mar 07, 2011 73.77 73.97 73.68 73.87 883,484 +0.04(+0.05%)
Mar 04, 2011 73.74 73.89 73.71 73.83 1,083,359 +0.20(+0.27%)
Mar 03, 2011 73.75 73.76 73.59 73.63 880,027 -0.26(-0.35%)
Mar 02, 2011 74.03 74.09 73.88 73.89 720,031 -0.12(-0.16%)
Mar 01, 2011 73.89 74.08 73.85 74.01 1,046,456 -0.06(-0.08%)
Feb 28, 2011 73.99 74.07 73.94 74.07 796,123 +0.14(+0.19%)
Feb 25, 2011 73.81 73.95 73.80 73.93 772,954 +0.20(+0.27%)
Feb 24, 2011 73.79 73.86 73.73 73.74 1,619,189 +0.01(+0.02%)
Feb 23, 2011 73.76 73.82 73.65 73.72 1,008,338 +0.06(+0.08%)
Feb 22, 2011 73.48 73.72 73.48 73.67 1,473,886 +0.27(+0.36%)
Feb 18, 2011 73.32 73.42 73.27 73.40 990,333 -0.03(-0.04%)
Feb 17, 2011 73.41 73.49 73.38 73.43 864,664 +0.18(+0.24%)
Feb 16, 2011 73.25 73.38 73.20 73.25 677,134 +0.00(+0.00%)
Feb 15, 2011 73.16 73.26 73.14 73.25 732,345 +0.09(+0.12%)
Feb 14, 2011 73.06 73.23 73.06 73.16 1,461,747 +0.03(+0.05%)
Feb 11, 2011 73.13 73.17 72.97 73.13 1,136,989 +0.29(+0.39%)
Feb 10, 2011 72.99 73.04 72.81 72.84 742,697 -0.21(-0.29%)
Feb 09, 2011 72.94 73.14 72.87 73.05 738,950 +0.13(+0.18%)
Feb 08, 2011 73.13 73.14 72.85 72.92 1,056,811 -0.21(-0.29%)
Feb 07, 2011 73.04 73.15 72.99 73.13 862,347 +0.03(+0.04%)
Feb 04, 2011 73.25 73.36 73.06 73.10 1,592,577 -0.25(-0.33%)
Feb 03, 2011 73.47 73.53 73.34 73.34 1,301,183 -0.27(-0.37%)
Feb 02, 2011 73.72 73.78 73.53 73.62 731,605 -0.08(-0.11%)
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.