US Aggregate Bond Ishares Core ETF (NY: AGG )

98.03 -0.03 (-0.04%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 67.89 67.97 67.85 67.90 712,530 -0.01(-0.01%)
Jul 28, 2006 67.91 67.95 67.79 67.90 152,923 +0.14(+0.21%)
Jul 27, 2006 67.74 67.82 67.58 67.76 196,885 +0.11(+0.16%)
Jul 26, 2006 67.59 67.77 67.51 67.65 170,043 +0.04(+0.06%)
Jul 25, 2006 67.66 67.66 67.50 67.61 125,501 -0.06(-0.08%)
Jul 24, 2006 67.60 67.69 67.58 67.66 250,278 +0.10(+0.15%)
Jul 21, 2006 67.72 67.74 67.55 67.56 202,834 -0.04(-0.06%)
Jul 20, 2006 67.43 67.66 67.41 67.60 132,756 +0.07(+0.10%)
Jul 19, 2006 67.18 67.53 67.14 67.53 187,309 +0.26(+0.39%)
Jul 18, 2006 67.26 67.34 67.18 67.27 324,853 -0.05(-0.07%)
Jul 17, 2006 67.40 67.43 67.30 67.32 271,751 -0.14(-0.21%)
Jul 14, 2006 67.41 67.47 67.29 67.46 1,071,770 +0.09(+0.13%)
Jul 13, 2006 67.22 67.41 67.22 67.37 724,282 +0.06(+0.08%)
Jul 12, 2006 67.20 67.32 67.13 67.32 251,148 +0.04(+0.06%)
Jul 11, 2006 67.27 67.34 67.17 67.28 295,981 +0.11(+0.16%)
Jul 10, 2006 67.19 67.23 67.10 67.17 134,352 +0.06(+0.09%)
Jul 07, 2006 66.95 67.23 66.93 67.10 620,399 +0.25(+0.37%)
Jul 06, 2006 66.92 66.92 66.77 66.86 198,771 -0.03(-0.04%)
Jul 05, 2006 67.01 67.01 66.66 66.88 377,375 -0.11(-0.16%)
Jul 03, 2006 66.85 67.10 66.85 66.99 128,838 -0.17(-0.25%)
Jun 30, 2006 67.23 67.28 67.13 67.16 271,896 -0.01(-0.01%)
Jun 29, 2006 66.96 67.18 66.92 67.17 356,483 +0.23(+0.35%)
Jun 28, 2006 67.10 67.10 66.92 66.93 156,695 -0.07(-0.10%)
Jun 27, 2006 67.05 67.06 66.86 67.00 1,082,361 +0.19(+0.28%)
Jun 26, 2006 66.86 67.01 66.79 66.81 814,092 -0.19(-0.29%)
Jun 23, 2006 67.01 67.07 66.93 67.01 481,404 +0.03(+0.05%)
Jun 22, 2006 67.26 67.26 66.91 66.97 360,835 -0.29(-0.43%)
Jun 21, 2006 67.21 67.33 67.14 67.26 138,849 +0.02(+0.03%)
Jun 20, 2006 67.28 67.29 67.15 67.24 158,436 +0.04(+0.06%)
Jun 19, 2006 67.30 67.37 67.15 67.20 238,525 -0.18(-0.27%)
Jun 16, 2006 67.52 67.54 67.24 67.38 330,657 -0.04(-0.06%)
Jun 15, 2006 67.49 67.50 66.17 67.42 166,561 -0.11(-0.16%)
Jun 14, 2006 67.68 67.72 67.44 67.53 229,240 -0.26(-0.38%)
Jun 13, 2006 67.82 67.85 67.62 67.79 365,768 +0.19(+0.29%)
Jun 12, 2006 67.79 67.79 67.59 67.59 281,036 -0.21(-0.31%)
Jun 09, 2006 67.62 67.83 67.62 67.80 242,008 +0.10(+0.14%)
Jun 08, 2006 67.67 67.85 67.55 67.70 297,576 +0.23(+0.34%)
Jun 07, 2006 67.63 67.64 67.44 67.48 464,283 -0.21(-0.32%)
Jun 06, 2006 67.60 67.72 67.46 67.69 370,701 +0.18(+0.27%)
Jun 05, 2006 67.52 67.72 67.51 67.51 516,806 -0.22(-0.33%)
Jun 02, 2006 67.65 67.74 67.54 67.73 167,577 +0.52(+0.77%)
Jun 01, 2006 67.30 67.35 67.14 67.21 669,584 -0.32(-0.47%)
May 31, 2006 67.76 67.76 67.48 67.53 602,843 -0.15(-0.22%)
May 30, 2006 67.68 67.73 67.61 67.68 295,110 -0.15(-0.22%)
May 26, 2006 67.74 67.91 67.55 67.83 398,994 +0.29(+0.43%)
May 25, 2006 67.72 67.81 67.49 67.54 274,943 -0.01(-0.01%)
May 24, 2006 67.68 67.83 67.55 67.55 279,005 +0.01(+0.02%)
May 23, 2006 67.58 67.68 67.48 67.54 357,063 -0.19(-0.27%)
May 22, 2006 67.84 67.92 67.66 67.72 543,067 +0.01(+0.02%)
May 19, 2006 67.66 67.83 67.63 67.71 459,641 -0.01(-0.02%)
May 18, 2006 67.59 67.72 67.57 67.72 325,288 +0.28(+0.42%)
May 17, 2006 67.38 67.44 67.14 67.44 236,784 -0.19(-0.29%)
May 16, 2006 67.30 67.66 67.30 67.63 683,803 +0.33(+0.49%)
May 15, 2006 67.34 67.46 67.28 67.30 182,956 +0.04(+0.06%)
May 12, 2006 67.35 67.41 67.11 67.26 263,771 -0.14(-0.21%)
May 11, 2006 67.48 67.48 67.34 67.41 271,170 -0.04(-0.06%)
May 10, 2006 67.52 67.68 67.01 67.45 247,666 -0.08(-0.11%)
May 09, 2006 67.50 67.56 67.45 67.52 250,278 -0.03(-0.05%)
May 08, 2006 67.54 67.58 67.45 67.56 168,302 +0.05(+0.07%)
May 05, 2006 67.64 67.64 67.38 67.51 186,584 +0.12(+0.18%)
May 04, 2006 67.37 67.45 67.09 67.39 149,586 -0.03(-0.05%)
May 03, 2006 67.47 67.50 67.21 67.42 186,584 -0.05(-0.07%)
May 02, 2006 67.43 67.52 67.34 67.47 178,459 +0.07(+0.10%)
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.