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 (%)
Jun 30, 2006 67.24 67.28 67.13 67.16 271,892 -0.01(-0.01%)
Jun 29, 2006 66.96 67.18 66.93 67.17 356,477 +0.23(+0.35%)
Jun 28, 2006 67.10 67.10 66.93 66.93 156,693 -0.07(-0.10%)
Jun 27, 2006 67.05 67.06 66.86 67.00 1,082,346 +0.19(+0.28%)
Jun 26, 2006 66.86 67.02 66.79 66.82 814,081 -0.19(-0.29%)
Jun 23, 2006 67.02 67.07 66.93 67.01 481,397 +0.03(+0.05%)
Jun 22, 2006 67.26 67.26 66.91 66.97 360,830 -0.29(-0.43%)
Jun 21, 2006 67.21 67.33 67.14 67.26 138,847 +0.02(+0.03%)
Jun 20, 2006 67.28 67.29 67.15 67.24 158,434 +0.04(+0.06%)
Jun 19, 2006 67.30 67.37 67.15 67.20 238,522 -0.18(-0.27%)
Jun 16, 2006 67.53 67.55 67.24 67.38 330,652 -0.04(-0.06%)
Jun 15, 2006 67.49 67.50 66.17 67.42 166,559 -0.11(-0.16%)
Jun 14, 2006 67.68 67.72 67.44 67.53 229,236 -0.26(-0.38%)
Jun 13, 2006 67.82 67.85 67.62 67.79 365,763 +0.19(+0.29%)
Jun 12, 2006 67.79 67.79 67.59 67.59 281,032 -0.21(-0.30%)
Jun 09, 2006 67.62 67.83 67.62 67.80 242,004 +0.10(+0.14%)
Jun 08, 2006 67.67 67.85 67.55 67.70 297,572 +0.23(+0.34%)
Jun 07, 2006 67.63 67.64 67.44 67.48 464,277 -0.21(-0.32%)
Jun 06, 2006 67.60 67.72 67.46 67.69 370,696 +0.18(+0.27%)
Jun 05, 2006 67.52 67.72 67.51 67.51 516,798 -0.22(-0.33%)
Jun 02, 2006 67.65 67.74 67.55 67.73 167,575 +0.52(+0.77%)
Jun 01, 2006 67.30 67.35 67.14 67.22 669,575 -0.32(-0.47%)
May 31, 2006 67.76 67.76 67.48 67.53 602,835 -0.15(-0.22%)
May 30, 2006 67.68 67.73 67.61 67.68 295,106 -0.15(-0.22%)
May 26, 2006 67.75 67.91 67.56 67.84 398,988 +0.29(+0.43%)
May 25, 2006 67.72 67.81 67.49 67.55 274,939 -0.01(-0.01%)
May 24, 2006 67.68 67.84 67.55 67.55 279,001 +0.01(+0.02%)
May 23, 2006 67.58 67.68 67.48 67.54 357,058 -0.19(-0.27%)
May 22, 2006 67.84 67.92 67.66 67.72 543,059 +0.01(+0.02%)
May 19, 2006 67.66 67.83 67.64 67.71 459,634 -0.01(-0.02%)
May 18, 2006 67.59 67.72 67.57 67.72 325,284 +0.28(+0.42%)
May 17, 2006 67.38 67.44 67.14 67.44 236,781 -0.19(-0.29%)
May 16, 2006 67.30 67.66 67.30 67.64 683,793 +0.33(+0.49%)
May 15, 2006 67.34 67.46 67.28 67.30 182,954 +0.04(+0.06%)
May 12, 2006 67.35 67.41 67.11 67.26 263,767 -0.14(-0.21%)
May 11, 2006 67.48 67.48 67.34 67.41 271,167 -0.04(-0.06%)
May 10, 2006 67.53 67.68 67.01 67.45 247,662 -0.08(-0.11%)
May 09, 2006 67.50 67.56 67.45 67.53 250,274 -0.03(-0.05%)
May 08, 2006 67.54 67.58 67.45 67.56 168,300 +0.05(+0.07%)
May 05, 2006 67.64 67.64 67.38 67.51 186,581 +0.12(+0.18%)
May 04, 2006 67.37 67.45 67.09 67.39 149,584 -0.03(-0.05%)
May 03, 2006 67.47 67.50 67.21 67.42 186,581 -0.05(-0.07%)
May 02, 2006 67.43 67.52 67.34 67.47 178,456 +0.07(+0.10%)
May 01, 2006 67.61 67.61 67.33 67.40 236,491 -0.52(-0.77%)
Apr 28, 2006 67.85 67.92 67.70 67.92 317,014 +0.15(+0.22%)
Apr 27, 2006 67.55 67.86 67.51 67.77 208,054 +0.16(+0.23%)
Apr 26, 2006 67.63 67.69 67.51 67.61 186,146 -0.12(-0.17%)
Apr 25, 2006 67.92 67.92 67.57 67.73 159,595 -0.23(-0.33%)
Apr 24, 2006 67.88 67.99 67.77 67.96 205,007 +0.25(+0.38%)
Apr 21, 2006 67.71 67.84 67.60 67.70 574,543 -0.01(-0.01%)
Apr 20, 2006 67.83 67.85 67.59 67.71 351,545 -0.10(-0.15%)
Apr 19, 2006 67.83 67.86 67.61 67.81 338,051 +0.06(+0.09%)
Apr 18, 2006 67.80 67.89 67.73 67.75 298,733 -0.05(-0.07%)
Apr 17, 2006 67.72 67.81 67.58 67.80 158,434 +0.11(+0.16%)
Apr 13, 2006 67.83 67.79 67.58 67.69 264,347 -0.14(-0.20%)
Apr 12, 2006 67.84 67.99 67.69 67.83 248,678 -0.08(-0.11%)
Apr 11, 2006 67.88 67.95 67.72 67.90 282,628 +0.14(+0.20%)
Apr 10, 2006 67.59 67.77 67.59 67.77 387,961 -0.05(-0.07%)
Apr 07, 2006 67.94 67.94 67.66 67.81 362,861 -0.23(-0.33%)
Apr 06, 2006 68.09 68.10 67.96 68.04 409,144 -0.12(-0.18%)
Apr 05, 2006 68.21 68.21 68.03 68.17 284,224 +0.12(+0.17%)
Apr 04, 2006 68.08 68.15 67.96 68.05 724,708 +0.09(+0.13%)
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.