US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 67.85 67.92 67.70 67.92 317,018 +0.15(+0.22%)
Apr 27, 2006 67.54 67.86 67.51 67.77 208,057 +0.16(+0.23%)
Apr 26, 2006 67.63 67.69 67.51 67.61 186,148 -0.12(-0.17%)
Apr 25, 2006 67.92 67.92 67.57 67.73 159,597 -0.23(-0.33%)
Apr 24, 2006 67.88 67.99 67.77 67.96 205,010 +0.25(+0.38%)
Apr 21, 2006 67.71 67.83 67.60 67.70 574,551 -0.01(-0.01%)
Apr 20, 2006 67.83 67.85 67.59 67.71 351,550 -0.10(-0.15%)
Apr 19, 2006 67.83 67.86 67.61 67.81 338,056 +0.06(+0.09%)
Apr 18, 2006 67.80 67.89 67.73 67.75 298,737 -0.05(-0.07%)
Apr 17, 2006 67.72 67.81 67.58 67.80 158,436 +0.11(+0.16%)
Apr 13, 2006 67.83 67.79 67.58 67.69 264,351 -0.14(-0.20%)
Apr 12, 2006 67.83 67.99 67.69 67.83 248,682 -0.08(-0.11%)
Apr 11, 2006 67.88 67.95 67.72 67.90 282,632 +0.14(+0.20%)
Apr 10, 2006 67.59 67.77 67.59 67.77 387,967 -0.05(-0.07%)
Apr 07, 2006 67.94 67.94 67.66 67.81 362,866 -0.23(-0.33%)
Apr 06, 2006 68.09 68.10 67.96 68.04 409,150 -0.12(-0.18%)
Apr 05, 2006 68.21 68.21 68.03 68.17 284,228 +0.12(+0.17%)
Apr 04, 2006 68.08 68.15 67.96 68.05 724,718 +0.09(+0.13%)
Apr 03, 2006 67.91 68.01 67.83 67.96 252,744 -0.32(-0.46%)
Mar 31, 2006 68.17 68.35 68.17 68.28 223,436 +0.21(+0.31%)
Mar 30, 2006 68.31 68.39 68.03 68.06 1,244,571 -0.31(-0.45%)
Mar 29, 2006 68.45 68.52 68.24 68.37 537,118 -0.18(-0.26%)
Mar 28, 2006 68.65 68.68 68.44 68.55 263,481 -0.13(-0.19%)
Mar 27, 2006 68.72 68.75 68.58 68.68 275,813 -0.03(-0.04%)
Mar 24, 2006 68.63 68.85 68.58 68.71 158,581 +0.20(+0.29%)
Mar 23, 2006 68.72 68.74 68.51 68.51 244,764 -0.06(-0.08%)
Mar 22, 2006 68.66 68.73 68.54 68.56 170,043 +0.03(+0.05%)
Mar 21, 2006 68.63 68.68 68.39 68.53 239,976 -0.08(-0.11%)
Mar 20, 2006 68.72 68.75 68.61 68.61 668,713 -0.12(-0.18%)
Mar 17, 2006 68.78 68.78 68.58 68.73 367,654 -0.07(-0.10%)
Mar 16, 2006 68.65 68.84 68.60 68.80 177,008 +0.24(+0.35%)
Mar 15, 2006 68.50 68.63 68.43 68.56 262,755 -0.14(-0.20%)
Mar 14, 2006 68.52 68.70 68.44 68.70 501,716 +0.23(+0.33%)
Mar 13, 2006 68.41 68.47 68.36 68.47 288,581 +0.07(+0.10%)
Mar 10, 2006 68.39 68.45 68.21 68.40 124,195 +0.08(+0.12%)
Mar 09, 2006 68.45 68.50 68.29 68.32 153,358 -0.04(-0.06%)
Mar 08, 2006 68.48 68.48 68.30 68.36 284,519 -0.01(-0.02%)
Mar 07, 2006 68.39 68.49 68.30 68.37 306,427 +0.14(+0.20%)
Mar 06, 2006 68.51 68.55 68.18 68.23 322,967 -0.34(-0.50%)
Mar 03, 2006 68.67 68.67 68.52 68.58 332,688 -0.14(-0.20%)
Mar 02, 2006 68.82 68.82 68.56 68.72 194,418 -0.17(-0.25%)
Mar 01, 2006 69.01 69.03 68.77 68.89 265,222 -0.25(-0.37%)
Feb 28, 2006 69.00 69.32 69.13 69.14 245,199 +0.14(+0.21%)
Feb 27, 2006 69.19 69.21 68.94 69.00 274,652 -0.14(-0.21%)
Feb 24, 2006 69.01 69.20 68.94 69.14 218,358 +0.06(+0.08%)
Feb 23, 2006 69.16 69.16 68.95 69.09 229,095 -0.03(-0.05%)
Feb 22, 2006 69.02 69.21 69.02 69.12 115,200 +0.27(+0.39%)
Feb 21, 2006 69.11 69.12 68.84 68.85 401,460 -0.25(-0.37%)
Feb 17, 2006 68.87 69.14 68.87 69.11 226,048 +0.28(+0.41%)
Feb 16, 2006 68.89 68.96 68.82 68.83 215,166 -0.07(-0.10%)
Feb 15, 2006 68.98 68.99 68.80 68.90 288,726 +0.08(+0.11%)
Feb 14, 2006 68.82 68.91 68.75 68.82 344,730 -0.11(-0.16%)
Feb 13, 2006 68.92 68.93 68.80 68.93 159,017 +0.05(+0.07%)
Feb 10, 2006 69.02 69.08 68.80 68.88 171,349 -0.19(-0.27%)
Feb 09, 2006 69.01 69.10 68.86 69.07 209,217 +0.08(+0.12%)
Feb 08, 2006 69.05 69.09 68.94 68.99 212,990 -0.03(-0.05%)
Feb 07, 2006 69.15 69.16 68.88 69.02 166,997 -0.05(-0.07%)
Feb 06, 2006 68.97 69.12 68.93 69.07 173,816 -0.01(-0.02%)
Feb 03, 2006 68.81 69.08 68.79 69.08 210,378 +0.19(+0.28%)
Feb 02, 2006 68.92 69.00 68.79 68.89 218,213 +0.05(+0.07%)
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.