Skip to main content

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 (%)
Jul 31, 2008 63.74 63.92 63.58 63.77 881,042 +0.32(+0.51%)
Jul 30, 2008 63.42 63.49 63.18 63.44 635,812 +0.07(+0.11%)
Jul 29, 2008 63.37 63.44 63.21 63.37 439,621 -0.08(-0.12%)
Jul 28, 2008 63.47 63.51 63.32 63.45 721,966 +0.29(+0.45%)
Jul 25, 2008 63.38 63.39 63.07 63.16 620,858 -0.32(-0.51%)
Jul 24, 2008 63.13 63.51 63.09 63.49 504,157 +0.44(+0.70%)
Jul 23, 2008 63.00 63.06 62.89 63.05 638,818 +0.08(+0.12%)
Jul 22, 2008 63.14 63.15 62.88 62.97 476,852 -0.14(-0.22%)
Jul 21, 2008 63.08 63.19 62.95 63.11 514,584 +0.25(+0.40%)
Jul 18, 2008 63.09 63.30 62.86 62.86 690,243 -0.37(-0.58%)
Jul 17, 2008 63.51 63.57 63.12 63.23 792,515 -0.28(-0.44%)
Jul 16, 2008 63.83 63.84 63.51 63.51 767,338 -0.49(-0.76%)
Jul 15, 2008 63.91 64.13 63.89 63.99 682,434 +0.25(+0.39%)
Jul 14, 2008 63.65 64.04 63.65 63.75 576,186 +0.10(+0.15%)
Jul 11, 2008 64.18 64.18 63.59 63.65 752,980 -0.36(-0.57%)
Jul 10, 2008 63.99 64.06 63.79 64.01 908,748 +0.06(+0.09%)
Jul 09, 2008 63.82 64.01 63.68 63.95 617,264 +0.25(+0.39%)
Jul 08, 2008 63.51 63.76 63.40 63.71 515,324 +0.25(+0.39%)
Jul 07, 2008 63.25 63.56 63.09 63.46 949,595 +0.22(+0.35%)
Jul 04, 2008 63.42 63.49 63.23 63.24 442,827 +0.00(+0.00%)
Jul 03, 2008 63.42 63.49 63.23 63.24 442,827 +0.02(+0.03%)
Jul 02, 2008 63.51 63.53 63.22 63.22 1,279,240 -0.08(-0.12%)
Jul 01, 2008 63.90 63.90 63.30 63.30 1,345,515 -0.46(-0.73%)
Jun 30, 2008 63.93 63.99 63.73 63.76 1,007,001 +0.03(+0.05%)
Jun 27, 2008 63.50 63.85 63.50 63.73 733,634 +0.15(+0.24%)
Jun 26, 2008 63.66 63.74 63.50 63.58 850,482 +0.08(+0.13%)
Jun 25, 2008 63.53 63.54 63.12 63.49 767,014 +0.03(+0.05%)
Jun 24, 2008 63.46 63.55 63.32 63.46 809,755 +0.13(+0.20%)
Jun 23, 2008 63.46 63.49 63.25 63.33 811,810 -0.09(-0.14%)
Jun 20, 2008 63.58 63.59 63.35 63.42 659,762 +0.19(+0.31%)
Jun 19, 2008 63.45 63.50 63.23 63.23 686,308 -0.32(-0.51%)
Jun 18, 2008 63.42 63.56 63.33 63.55 544,525 +0.27(+0.42%)
Jun 17, 2008 63.32 63.33 63.17 63.28 641,082 +0.22(+0.34%)
Jun 16, 2008 63.23 63.25 62.99 63.07 724,936 +0.07(+0.11%)
Jun 13, 2008 63.23 63.42 62.99 63.00 1,258,145 -0.16(-0.25%)
Jun 12, 2008 63.44 63.45 63.13 63.16 808,822 -0.39(-0.62%)
Jun 11, 2008 63.62 63.78 63.45 63.55 800,852 +0.08(+0.13%)
Jun 10, 2008 63.57 63.75 63.41 63.47 877,328 -0.34(-0.53%)
Jun 09, 2008 63.82 63.98 63.73 63.80 874,704 -0.32(-0.50%)
Jun 06, 2008 64.08 64.18 63.95 64.13 684,628 +0.36(+0.56%)
Jun 05, 2008 63.84 63.95 63.72 63.77 595,106 -0.24(-0.37%)
Jun 04, 2008 64.33 64.33 63.91 64.01 615,496 -0.23(-0.36%)
Jun 03, 2008 63.94 64.26 63.83 64.24 749,811 +0.12(+0.19%)
Jun 02, 2008 63.99 64.29 63.86 64.12 947,568 -0.01(-0.02%)
May 30, 2008 64.12 64.31 64.05 64.13 1,783,279 +0.23(+0.36%)
May 29, 2008 64.06 64.06 63.79 63.90 978,266 -0.18(-0.28%)
May 28, 2008 64.31 64.39 63.98 64.08 584,881 -0.30(-0.46%)
May 27, 2008 64.46 64.58 64.36 64.38 1,362,441 -0.36(-0.56%)
May 26, 2008 64.61 64.74 64.52 64.74 0 +0.00(+0.00%)
May 23, 2008 64.61 64.74 64.52 64.74 919,525 +0.25(+0.38%)
May 22, 2008 64.72 64.72 64.33 64.49 801,836 -0.39(-0.60%)
May 21, 2008 64.88 64.95 64.76 64.88 851,574 -0.09(-0.14%)
May 20, 2008 64.97 64.99 64.84 64.97 1,056,064 +0.14(+0.22%)
May 19, 2008 64.87 64.90 64.65 64.83 992,649 +0.11(+0.17%)
May 16, 2008 64.69 64.97 64.64 64.72 609,668 -0.16(-0.24%)
May 15, 2008 64.59 64.88 64.51 64.88 551,944 +0.34(+0.53%)
May 14, 2008 64.66 64.67 64.34 64.53 459,701 +0.10(+0.15%)
May 13, 2008 64.66 64.71 64.40 64.44 760,038 -0.37(-0.57%)
May 12, 2008 64.88 65.02 64.78 64.81 912,347 -0.11(-0.18%)
May 09, 2008 65.06 65.16 64.83 64.92 383,302 +0.03(+0.04%)
May 08, 2008 64.78 65.33 64.66 64.90 1,151,496 +0.17(+0.26%)
May 07, 2008 64.50 64.74 64.40 64.73 471,045 +0.18(+0.29%)
May 06, 2008 64.86 64.86 64.49 64.55 1,464,557 -0.21(-0.32%)
May 05, 2008 64.78 64.81 64.59 64.76 852,697 +0.03(+0.04%)
May 02, 2008 64.52 64.83 64.48 64.73 727,624 -0.11(-0.17%)
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.