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 (%)
Nov 30, 2009 70.70 70.83 70.50 70.83 945,255 +0.12(+0.17%)
Nov 27, 2009 70.48 70.71 70.48 70.71 272,625 +0.06(+0.09%)
Nov 25, 2009 70.55 70.65 70.47 70.65 624,815 +0.07(+0.09%)
Nov 24, 2009 70.45 70.58 70.30 70.58 758,944 +0.21(+0.29%)
Nov 23, 2009 70.31 70.39 70.22 70.38 703,096 -0.01(-0.02%)
Nov 20, 2009 70.38 70.41 70.30 70.39 631,185 +0.03(+0.04%)
Nov 19, 2009 70.40 70.44 70.27 70.36 588,054 +0.07(+0.10%)
Nov 18, 2009 70.40 70.52 70.21 70.29 788,974 -0.15(-0.21%)
Nov 17, 2009 70.32 70.44 70.28 70.44 1,018,053 +0.06(+0.09%)
Nov 16, 2009 70.16 70.47 70.16 70.38 716,958 +0.17(+0.24%)
Nov 13, 2009 70.10 70.21 70.00 70.21 609,471 +0.07(+0.10%)
Nov 12, 2009 69.95 70.14 69.83 70.14 757,481 +0.14(+0.20%)
Nov 11, 2009 69.94 70.15 69.91 70.00 761,681 +0.03(+0.04%)
Nov 10, 2009 70.01 70.06 69.88 69.97 693,950 +0.02(+0.03%)
Nov 09, 2009 69.91 69.99 69.84 69.95 760,958 +0.09(+0.13%)
Nov 06, 2009 69.77 69.91 69.73 69.85 650,683 +0.06(+0.09%)
Nov 05, 2009 69.61 69.83 69.41 69.79 1,343,265 +0.18(+0.26%)
Nov 04, 2009 69.77 69.88 69.61 69.61 733,141 -0.11(-0.16%)
Nov 03, 2009 69.87 69.95 69.72 69.73 1,022,743 -0.09(-0.13%)
Nov 02, 2009 69.98 70.01 69.77 69.82 1,548,913 -0.11(-0.16%)
Oct 30, 2009 69.73 69.95 69.70 69.93 772,152 +0.27(+0.38%)
Oct 29, 2009 69.75 69.77 69.59 69.67 884,829 -0.14(-0.20%)
Oct 28, 2009 69.71 69.83 69.61 69.81 976,629 +0.10(+0.14%)
Oct 27, 2009 69.53 69.75 69.46 69.71 629,536 +0.27(+0.39%)
Oct 26, 2009 69.58 69.71 69.41 69.43 705,150 -0.19(-0.27%)
Oct 23, 2009 69.65 69.69 69.59 69.62 1,015,082 -0.09(-0.12%)
Oct 22, 2009 69.66 69.75 69.59 69.71 777,334 -0.11(-0.15%)
Oct 21, 2009 69.75 69.81 69.58 69.81 690,109 -0.05(-0.07%)
Oct 20, 2009 69.82 69.86 69.74 69.86 709,229 +0.17(+0.24%)
Oct 19, 2009 69.60 69.69 69.41 69.69 682,574 +0.14(+0.20%)
Oct 16, 2009 69.51 69.61 69.45 69.55 687,332 -0.01(-0.01%)
Oct 15, 2009 69.55 69.61 69.41 69.56 1,090,492 -0.11(-0.15%)
Oct 14, 2009 69.59 69.75 69.59 69.67 736,429 -0.17(-0.24%)
Oct 13, 2009 69.77 69.85 69.70 69.83 569,744 +0.17(+0.25%)
Oct 12, 2009 69.60 69.70 69.53 69.66 624,874 +0.16(+0.23%)
Oct 09, 2009 69.85 69.87 69.49 69.50 850,417 -0.49(-0.70%)
Oct 08, 2009 70.13 70.14 69.85 69.99 767,314 -0.05(-0.07%)
Oct 07, 2009 69.97 70.10 69.91 70.03 796,530 +0.28(+0.40%)
Oct 06, 2009 69.92 69.94 69.75 69.75 762,765 -0.10(-0.14%)
Oct 05, 2009 69.94 70.03 69.83 69.85 999,490 +0.05(+0.07%)
Oct 02, 2009 70.07 72.03 69.75 69.81 1,024,620 -0.13(-0.19%)
Oct 01, 2009 69.82 69.95 69.66 69.94 1,175,977 +0.16(+0.23%)
Sep 30, 2009 69.60 69.78 69.59 69.78 1,231,162 +0.13(+0.18%)
Sep 29, 2009 69.61 69.73 69.52 69.65 1,409,923 -0.03(-0.04%)
Sep 28, 2009 69.65 69.72 69.56 69.68 917,813 -0.01(-0.02%)
Sep 25, 2009 69.54 69.69 69.50 69.69 769,980 +0.21(+0.30%)
Sep 24, 2009 69.42 69.56 69.39 69.48 690,334 +0.09(+0.12%)
Sep 23, 2009 69.26 69.42 69.17 69.40 927,164 +0.17(+0.25%)
Sep 22, 2009 69.19 69.38 69.19 69.23 852,540 -0.05(-0.07%)
Sep 21, 2009 69.30 69.42 69.23 69.27 651,955 -0.05(-0.08%)
Sep 18, 2009 69.33 69.42 69.25 69.33 707,027 -0.17(-0.25%)
Sep 17, 2009 69.21 69.50 69.16 69.50 704,295 +0.38(+0.55%)
Sep 16, 2009 69.24 69.26 69.09 69.12 893,985 -0.00(-0.00%)
Sep 15, 2009 69.14 69.27 69.10 69.12 709,093 -0.11(-0.15%)
Sep 14, 2009 69.17 69.42 69.17 69.23 564,436 -0.10(-0.14%)
Sep 11, 2009 69.37 69.48 69.26 69.33 672,782 -0.01(-0.01%)
Sep 10, 2009 69.08 69.39 68.98 69.33 852,740 +0.35(+0.51%)
Sep 09, 2009 68.82 69.03 68.77 68.98 910,764 +0.13(+0.19%)
Sep 08, 2009 68.87 69.03 68.85 68.85 711,860 -0.10(-0.14%)
Sep 04, 2009 69.07 69.14 68.89 68.95 815,413 -0.13(-0.19%)
Sep 03, 2009 69.05 69.19 68.94 69.08 1,129,023 -0.13(-0.18%)
Sep 02, 2009 68.94 69.29 68.84 69.21 1,267,744 +0.37(+0.53%)
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.