Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 69.59 69.80 69.51 69.60 1,643,090 +0.25(+0.36%)
May 29, 2008 69.52 69.52 69.23 69.35 901,362 -0.19(-0.28%)
May 28, 2008 69.80 69.88 69.43 69.54 538,902 -0.32(-0.46%)
May 27, 2008 69.96 70.09 69.85 69.87 1,255,336 -0.39(-0.56%)
May 26, 2008 70.12 70.27 70.03 70.26 0 +0.00(+0.00%)
May 23, 2008 70.12 70.27 70.03 70.26 847,239 +0.27(+0.38%)
May 22, 2008 70.24 70.24 69.82 69.99 738,801 -0.42(-0.60%)
May 21, 2008 70.41 70.49 70.28 70.41 784,630 -0.10(-0.14%)
May 20, 2008 70.51 70.53 70.37 70.51 973,044 +0.15(+0.22%)
May 19, 2008 70.41 70.43 70.17 70.36 914,614 +0.12(+0.17%)
May 16, 2008 70.21 70.51 70.15 70.24 561,740 -0.17(-0.24%)
May 15, 2008 70.10 70.41 70.01 70.41 508,554 +0.37(+0.53%)
May 14, 2008 70.18 70.19 69.83 70.04 423,563 +0.10(+0.15%)
May 13, 2008 70.17 70.23 69.90 69.94 700,289 -0.40(-0.57%)
May 12, 2008 70.42 70.57 70.30 70.34 840,625 -0.12(-0.18%)
May 09, 2008 70.61 70.72 70.36 70.46 353,170 +0.03(+0.04%)
May 08, 2008 70.30 70.91 70.18 70.43 1,060,973 +0.18(+0.26%)
May 07, 2008 70.01 70.26 69.90 70.25 434,015 +0.20(+0.29%)
May 06, 2008 70.40 70.40 69.99 70.05 1,349,425 -0.23(-0.32%)
May 05, 2008 70.31 70.34 70.10 70.28 785,664 +0.03(+0.04%)
May 02, 2008 70.03 70.36 69.98 70.25 670,423 -0.12(-0.17%)
May 01, 2008 70.55 70.56 70.25 70.37 730,022 -0.34(-0.49%)
Apr 30, 2008 70.28 70.72 69.94 70.72 1,179,858 +0.43(+0.61%)
Apr 29, 2008 70.32 70.39 70.12 70.29 1,011,863 +0.10(+0.15%)
Apr 28, 2008 69.99 70.21 69.91 70.19 744,951 +0.17(+0.25%)
Apr 25, 2008 69.97 70.08 69.85 70.01 736,834 -0.07(-0.10%)
Apr 24, 2008 70.06 70.17 69.90 70.08 528,044 -0.23(-0.33%)
Apr 23, 2008 70.32 70.36 70.17 70.32 670,812 -0.10(-0.14%)
Apr 22, 2008 70.30 70.50 70.17 70.41 825,623 +0.10(+0.14%)
Apr 21, 2008 70.27 70.34 70.11 70.31 636,348 +0.01(+0.01%)
Apr 18, 2008 69.89 70.32 69.74 70.30 899,485 +0.19(+0.27%)
Apr 17, 2008 70.14 70.16 69.85 70.12 706,736 -0.01(-0.02%)
Apr 16, 2008 70.32 70.48 70.01 70.13 560,722 -0.25(-0.36%)
Apr 15, 2008 70.49 70.63 70.35 70.39 922,053 -0.38(-0.54%)
Apr 14, 2008 70.68 70.88 70.63 70.76 991,156 -0.08(-0.12%)
Apr 11, 2008 70.84 70.94 70.69 70.85 382,447 +0.15(+0.21%)
Apr 10, 2008 70.77 70.92 70.50 70.70 662,309 -0.22(-0.31%)
Apr 09, 2008 70.72 70.99 70.62 70.92 714,805 +0.31(+0.44%)
Apr 08, 2008 70.65 70.87 70.57 70.61 593,066 -0.00(-0.00%)
Apr 07, 2008 70.48 70.63 70.33 70.61 604,870 -0.01(-0.01%)
Apr 04, 2008 70.61 70.81 70.50 70.62 625,211 +0.36(+0.51%)
Apr 03, 2008 70.23 70.36 70.12 70.26 697,610 +0.22(+0.31%)
Apr 02, 2008 70.15 70.28 69.90 70.04 724,538 +0.03(+0.05%)
Apr 01, 2008 70.40 70.50 69.99 70.01 1,754,144 -0.77(-1.08%)
Mar 31, 2008 70.95 71.10 70.77 70.77 806,457 -0.11(-0.16%)
Mar 28, 2008 70.73 70.90 70.66 70.88 676,320 +0.17(+0.24%)
Mar 27, 2008 70.65 70.83 70.51 70.71 538,567 +0.03(+0.04%)
Mar 26, 2008 70.89 71.10 70.66 70.68 495,058 -0.21(-0.29%)
Mar 25, 2008 70.82 70.97 70.69 70.89 711,532 +0.13(+0.19%)
Mar 24, 2008 70.91 70.91 70.54 70.76 613,596 -0.52(-0.73%)
Mar 21, 2008 71.20 71.32 70.90 71.28 457,863 +0.00(+0.00%)
Mar 20, 2008 71.20 71.32 70.90 71.28 457,863 +0.25(+0.35%)
Mar 19, 2008 70.83 71.25 70.81 71.03 585,134 +0.21(+0.30%)
Mar 18, 2008 71.01 71.21 70.68 70.82 577,608 -0.17(-0.23%)
Mar 17, 2008 70.59 71.17 70.40 70.99 1,047,759 +0.30(+0.43%)
Mar 14, 2008 70.62 70.88 70.41 70.68 712,179 +0.30(+0.42%)
Mar 13, 2008 70.54 70.66 70.11 70.39 605,697 -0.30(-0.43%)
Mar 12, 2008 70.23 70.73 70.04 70.69 623,135 +0.72(+1.02%)
Mar 11, 2008 69.99 70.10 69.80 69.97 818,545 -0.43(-0.61%)
Mar 10, 2008 70.23 70.44 70.12 70.40 644,797 +0.37(+0.53%)
Mar 07, 2008 70.22 70.25 69.77 70.03 1,577,922 +0.21(+0.31%)
Mar 06, 2008 70.00 70.10 69.80 69.81 1,684,627 -0.10(-0.15%)
Mar 05, 2008 70.36 70.39 69.87 69.92 626,906 -0.45(-0.64%)
Mar 04, 2008 70.59 70.70 70.15 70.36 558,968 -0.30(-0.43%)
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.