US Aggregate Bond Ishares Core ETF (NY: AGG )

95.05 -0.33 (-0.35%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 70.79 70.79 70.61 70.71 165,601 -0.09(-0.13%)
Jan 28, 2005 70.71 70.80 70.62 70.80 115,542 +0.24(+0.34%)
Jan 27, 2005 70.57 70.58 70.46 70.56 122,091 -0.10(-0.14%)
Jan 26, 2005 70.74 70.74 70.61 70.66 138,389 -0.03(-0.05%)
Jan 25, 2005 70.74 70.76 70.62 70.69 115,833 -0.12(-0.17%)
Jan 24, 2005 70.81 70.84 70.71 70.81 123,983 +0.01(+0.02%)
Jan 21, 2005 70.71 70.81 70.68 70.80 123,983 +0.03(+0.05%)
Jan 20, 2005 70.64 70.79 70.51 70.77 143,191 +0.10(+0.14%)
Jan 19, 2005 70.62 70.68 70.50 70.67 128,494 +0.10(+0.15%)
Jan 18, 2005 70.46 70.57 70.28 70.57 126,020 +0.19(+0.26%)
Jan 14, 2005 70.55 70.58 70.35 70.38 180,735 -0.25(-0.36%)
Jan 13, 2005 70.53 70.67 70.46 70.64 90,804 +0.17(+0.24%)
Jan 12, 2005 70.39 70.50 70.27 70.46 173,314 +0.10(+0.15%)
Jan 11, 2005 70.38 70.44 70.24 70.36 114,378 +0.10(+0.14%)
Jan 10, 2005 70.31 70.31 70.16 70.27 101,136 -0.03(-0.05%)
Jan 07, 2005 70.36 70.40 70.17 70.30 199,362 -0.02(-0.03%)
Jan 06, 2005 70.29 70.35 70.22 70.32 109,722 +0.05(+0.07%)
Jan 05, 2005 70.23 70.33 70.13 70.27 101,718 -0.03(-0.04%)
Jan 04, 2005 70.41 70.44 70.14 70.30 277,215 -0.07(-0.10%)
Jan 03, 2005 70.33 70.47 70.18 70.37 697,913 +0.00(+0.00%)
Dec 31, 2004 70.34 70.50 70.27 70.37 196,888 -0.12(-0.17%)
Dec 30, 2004 70.34 70.50 70.27 70.49 193,104 +0.14(+0.21%)
Dec 29, 2004 70.43 70.44 70.27 70.34 182,918 -0.01(-0.02%)
Dec 28, 2004 70.33 70.37 70.09 70.35 178,698 -0.03(-0.05%)
Dec 27, 2004 70.37 70.44 70.30 70.39 211,294 -0.27(-0.38%)
Dec 23, 2004 70.59 70.68 70.49 70.66 280,416 +0.03(+0.05%)
Dec 22, 2004 70.44 70.64 70.44 70.62 137,225 +0.15(+0.21%)
Dec 21, 2004 70.51 70.64 70.44 70.47 120,927 +0.00(+0.00%)
Dec 20, 2004 70.57 70.59 70.41 70.47 84,110 +0.07(+0.10%)
Dec 17, 2004 70.40 70.54 70.38 70.40 69,995 -0.17(-0.24%)
Dec 16, 2004 70.77 70.77 70.51 70.57 179,135 -0.27(-0.39%)
Dec 15, 2004 70.83 70.86 70.68 70.85 83,528 +0.16(+0.22%)
Dec 14, 2004 70.38 70.71 70.38 70.69 78,435 +0.07(+0.10%)
Dec 13, 2004 70.57 70.70 70.44 70.62 149,012 +0.10(+0.15%)
Dec 10, 2004 70.61 70.67 70.51 70.52 203,436 -0.09(-0.13%)
Dec 09, 2004 70.64 70.75 70.53 70.61 175,497 -0.10(-0.14%)
Dec 08, 2004 70.40 70.71 70.40 70.71 230,212 +0.24(+0.34%)
Dec 07, 2004 70.36 70.46 70.24 70.46 111,322 +0.10(+0.14%)
Dec 06, 2004 70.27 70.42 70.19 70.37 213,186 +0.08(+0.11%)
Dec 03, 2004 70.24 70.29 70.08 70.29 123,837 +0.41(+0.58%)
Dec 02, 2004 69.87 69.91 69.75 69.89 74,942 +0.13(+0.19%)
Dec 01, 2004 70.06 70.06 69.76 69.76 71,304 -0.47(-0.68%)
Nov 30, 2004 70.18 70.25 70.07 70.23 157,161 +0.03(+0.05%)
Nov 29, 2004 70.26 70.29 70.18 70.20 150,176 -0.19(-0.28%)
Nov 26, 2004 70.35 70.42 70.24 70.39 57,334 -0.20(-0.29%)
Nov 24, 2004 70.53 70.61 70.35 70.60 137,225 +0.07(+0.10%)
Nov 23, 2004 70.50 70.57 70.40 70.53 92,550 -0.04(-0.06%)
Nov 22, 2004 70.48 70.60 70.30 70.57 91,823 +0.11(+0.16%)
Nov 19, 2004 70.49 70.57 70.33 70.46 63,301 -0.14(-0.20%)
Nov 18, 2004 70.60 70.71 70.42 70.60 73,196 +0.03(+0.04%)
Nov 17, 2004 70.27 70.64 70.27 70.57 94,005 +0.18(+0.25%)
Nov 16, 2004 70.40 70.40 70.23 70.40 72,905 -0.07(-0.10%)
Nov 15, 2004 70.36 70.47 70.29 70.46 568,255 +0.03(+0.05%)
Nov 12, 2004 70.36 70.46 70.28 70.43 46,857 +0.08(+0.12%)
Nov 11, 2004 70.26 70.37 70.11 70.35 62,573 +0.07(+0.10%)
Nov 10, 2004 70.32 70.36 70.18 70.28 31,723 -0.08(-0.12%)
Nov 09, 2004 70.36 70.37 70.21 70.36 79,599 +0.16(+0.23%)
Nov 08, 2004 70.34 70.38 70.20 70.20 76,106 -0.25(-0.36%)
Nov 05, 2004 70.40 70.45 70.20 70.45 217,697 -0.18(-0.25%)
Nov 04, 2004 70.77 70.81 70.55 70.63 59,226 -0.06(-0.09%)
Nov 03, 2004 70.53 70.71 70.38 70.69 59,226 +0.15(+0.21%)
Nov 02, 2004 70.68 70.68 70.50 70.54 141,590 -0.06(-0.09%)
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.