US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 70.71 70.78 70.52 70.76 88,068 +0.10(+0.15%)
Sep 29, 2004 70.73 70.92 70.65 70.66 326,594 -0.41(-0.57%)
Sep 28, 2004 71.09 71.12 70.94 71.07 69,062 +0.12(+0.17%)
Sep 27, 2004 70.89 71.09 70.89 70.95 56,729 -0.02(-0.03%)
Sep 24, 2004 70.88 70.99 70.78 70.97 38,303 +0.02(+0.03%)
Sep 23, 2004 71.14 71.16 70.85 70.95 41,060 -0.21(-0.30%)
Sep 22, 2004 71.02 71.16 70.85 71.16 41,495 +0.23(+0.33%)
Sep 21, 2004 70.95 70.97 70.72 70.93 60,066 -0.02(-0.03%)
Sep 20, 2004 70.92 70.95 70.72 70.95 137,253 +0.30(+0.43%)
Sep 17, 2004 70.92 70.92 70.65 70.65 86,763 -0.30(-0.42%)
Sep 16, 2004 70.75 70.98 70.63 70.94 162,064 +0.21(+0.30%)
Sep 15, 2004 70.74 70.75 70.65 70.73 180,490 -0.04(-0.06%)
Sep 14, 2004 70.69 70.78 70.67 70.77 125,211 +0.08(+0.11%)
Sep 13, 2004 70.63 70.72 70.56 70.69 182,811 +0.07(+0.10%)
Sep 10, 2004 70.68 70.71 70.54 70.63 97,499 +0.15(+0.22%)
Sep 09, 2004 70.59 70.66 70.38 70.47 71,673 -0.07(-0.10%)
Sep 08, 2004 70.20 70.57 70.14 70.54 127,242 +0.21(+0.30%)
Sep 07, 2004 70.23 70.33 70.10 70.33 52,377 -0.01(-0.01%)
Sep 03, 2004 70.29 70.34 70.00 70.34 141,751 -0.03(-0.05%)
Sep 02, 2004 70.59 70.59 70.35 70.37 40,479 -0.28(-0.40%)
Sep 01, 2004 70.52 70.67 70.42 70.65 403,056 +0.03(+0.05%)
Aug 31, 2004 70.76 70.92 70.58 70.62 560,332 +0.00(+0.00%)
Aug 30, 2004 70.61 70.65 70.49 70.62 72,544 +0.07(+0.10%)
Aug 27, 2004 70.57 70.60 70.52 70.55 73,414 +0.05(+0.07%)
Aug 26, 2004 70.43 70.54 70.34 70.50 67,901 +0.13(+0.19%)
Aug 25, 2004 70.36 70.49 70.29 70.37 101,417 +0.01(+0.01%)
Aug 24, 2004 70.13 70.38 70.12 70.36 57,164 +0.01(+0.01%)
Aug 23, 2004 70.36 70.41 70.17 70.36 58,906 +0.02(+0.03%)
Aug 20, 2004 70.57 70.57 70.34 70.34 84,006 -0.21(-0.29%)
Aug 19, 2004 70.38 70.54 70.30 70.54 47,444 +0.23(+0.33%)
Aug 18, 2004 70.57 70.58 70.31 70.31 68,772 -0.23(-0.32%)
Aug 17, 2004 70.36 70.54 70.30 70.54 393,190 +0.21(+0.29%)
Aug 16, 2004 70.33 70.33 70.19 70.33 23,794 -0.08(-0.12%)
Aug 13, 2004 70.41 70.41 70.30 70.41 26,841 +0.14(+0.20%)
Aug 12, 2004 69.96 70.27 69.96 70.27 25,535 +0.14(+0.21%)
Aug 11, 2004 70.08 70.23 69.98 70.13 32,064 +0.05(+0.07%)
Aug 10, 2004 70.29 70.30 70.05 70.08 41,205 -0.19(-0.26%)
Aug 09, 2004 70.29 70.32 70.16 70.27 33,660 +0.05(+0.07%)
Aug 06, 2004 70.21 70.40 70.21 70.22 64,999 +0.45(+0.64%)
Aug 05, 2004 69.72 69.81 69.68 69.77 408,424 +0.05(+0.07%)
Aug 04, 2004 69.47 69.75 69.47 69.72 309,329 +0.15(+0.22%)
Aug 03, 2004 69.53 69.66 69.47 69.57 112,298 +0.10(+0.14%)
Aug 02, 2004 69.67 69.67 69.45 69.47 40,915 -0.24(-0.35%)
Jul 30, 2004 69.41 69.73 69.41 69.72 45,412 +0.51(+0.74%)
Jul 29, 2004 69.33 69.41 69.19 69.21 69,932 -0.16(-0.23%)
Jul 28, 2004 69.26 69.36 69.11 69.36 44,687 +0.10(+0.15%)
Jul 27, 2004 69.54 69.54 69.12 69.26 29,743 -0.16(-0.23%)
Jul 26, 2004 69.61 69.62 69.41 69.42 117,521 -0.32(-0.46%)
Jul 23, 2004 69.71 69.74 69.51 69.74 59,776 +0.16(+0.23%)
Jul 22, 2004 69.61 69.61 69.47 69.58 50,781 +0.15(+0.22%)
Jul 21, 2004 69.44 69.61 69.34 69.43 47,734 -0.17(-0.24%)
Jul 20, 2004 69.78 69.85 69.47 69.60 90,390 -0.19(-0.27%)
Jul 19, 2004 69.95 69.95 69.77 69.78 18,861 -0.10(-0.15%)
Jul 16, 2004 69.62 69.89 69.62 69.89 85,312 +0.46(+0.67%)
Jul 15, 2004 69.41 69.54 69.41 69.43 35,691 -0.13(-0.19%)
Jul 14, 2004 69.61 69.61 69.43 69.56 56,584 +0.04(+0.06%)
Jul 13, 2004 69.54 69.54 69.40 69.52 76,606 -0.07(-0.11%)
Jul 12, 2004 69.47 69.59 69.47 69.59 76,316 +0.21(+0.30%)
Jul 09, 2004 69.59 69.63 69.39 69.39 617,497 -0.21(-0.30%)
Jul 08, 2004 69.57 69.63 69.47 69.59 107,655 +0.08(+0.11%)
Jul 07, 2004 69.52 69.58 69.44 69.52 43,091 -0.04(-0.06%)
Jul 06, 2004 69.61 69.65 69.43 69.56 40,479 -0.05(-0.07%)
Jul 02, 2004 69.61 69.67 69.44 69.61 235,769 +0.44(+0.64%)
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.