US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 64.24 64.24 63.93 63.98 85,918 -0.22(-0.35%)
May 27, 2004 63.99 64.21 63.99 64.20 155,873 +0.31(+0.48%)
May 26, 2004 63.89 63.94 63.83 63.90 56,026 +0.16(+0.25%)
May 25, 2004 63.83 63.83 63.69 63.74 69,798 -0.02(-0.03%)
May 24, 2004 63.64 63.80 63.64 63.76 61,504 +0.05(+0.08%)
May 21, 2004 63.87 63.87 63.55 63.71 34,899 -0.10(-0.16%)
May 20, 2004 63.76 63.81 63.63 63.81 17,527 +0.17(+0.27%)
May 19, 2004 63.67 63.67 63.51 63.64 48,514 -0.11(-0.17%)
May 18, 2004 63.73 63.77 63.58 63.74 37,559 +0.03(+0.05%)
May 17, 2004 63.68 63.83 63.68 63.71 58,530 +0.32(+0.50%)
May 14, 2004 63.44 63.60 63.35 63.39 83,414 +0.01(+0.02%)
May 13, 2004 63.42 63.43 63.17 63.38 33,177 -0.01(-0.02%)
May 12, 2004 63.55 63.58 63.39 63.39 76,528 -0.09(-0.14%)
May 11, 2004 63.27 63.55 63.27 63.48 131,772 +0.16(+0.25%)
May 10, 2004 63.51 63.57 63.30 63.32 120,504 -0.10(-0.15%)
May 07, 2004 63.58 63.58 63.35 63.42 88,891 -0.54(-0.85%)
May 06, 2004 64.06 64.12 63.94 63.96 106,263 -0.20(-0.31%)
May 05, 2004 64.31 64.40 64.09 64.16 53,209 -0.08(-0.13%)
May 04, 2004 64.28 64.50 64.08 64.24 64,477 +0.11(+0.18%)
May 03, 2004 64.31 64.43 64.13 64.13 383,736 -0.27(-0.42%)
Apr 30, 2004 64.50 64.56 64.38 64.40 100,472 -0.02(-0.03%)
Apr 29, 2004 64.56 64.72 64.29 64.42 72,928 -0.19(-0.29%)
Apr 28, 2004 64.91 64.91 64.58 64.60 56,965 -0.30(-0.46%)
Apr 27, 2004 64.82 64.91 64.68 64.90 84,822 +0.16(+0.25%)
Apr 26, 2004 64.76 64.91 64.56 64.74 171,992 -0.02(-0.03%)
Apr 23, 2004 64.82 64.86 64.61 64.76 141,162 -0.13(-0.20%)
Apr 22, 2004 64.92 64.98 64.75 64.89 64,321 +0.24(+0.37%)
Apr 21, 2004 64.57 64.86 64.54 64.65 113,775 -0.15(-0.24%)
Apr 20, 2004 64.95 65.00 64.73 64.81 62,599 -0.21(-0.32%)
Apr 19, 2004 65.14 65.18 64.93 65.02 180,443 -0.08(-0.13%)
Apr 16, 2004 65.08 65.11 64.92 65.10 76,684 +0.18(+0.28%)
Apr 15, 2004 64.84 65.03 64.81 64.92 63,538 -0.10(-0.15%)
Apr 14, 2004 64.86 65.02 64.72 65.02 47,575 -0.19(-0.29%)
Apr 13, 2004 65.16 65.24 64.99 65.21 173,401 -0.12(-0.18%)
Apr 12, 2004 65.40 65.43 65.23 65.32 138,345 -0.02(-0.03%)
Apr 08, 2004 65.37 65.55 65.34 65.34 29,265 +0.04(+0.06%)
Apr 07, 2004 65.48 65.60 65.30 65.30 324,893 -0.16(-0.24%)
Apr 06, 2004 65.46 65.50 65.27 65.46 85,761 +0.19(+0.28%)
Apr 05, 2004 65.21 65.40 65.21 65.28 121,287 -0.40(-0.61%)
Apr 02, 2004 65.44 65.80 65.44 65.68 259,163 -0.61(-0.92%)
Apr 01, 2004 66.31 66.31 66.05 66.29 201,101 -0.13(-0.20%)
Mar 31, 2004 66.33 66.50 66.26 66.42 164,481 +0.32(+0.48%)
Mar 30, 2004 66.41 66.42 66.10 66.10 380,606 -0.26(-0.39%)
Mar 29, 2004 66.31 66.37 66.11 66.36 328,805 -0.12(-0.18%)
Mar 26, 2004 66.65 66.68 66.31 66.49 160,099 -0.23(-0.34%)
Mar 25, 2004 66.68 66.73 66.56 66.72 61,034 -0.04(-0.06%)
Mar 24, 2004 66.77 66.79 66.61 66.75 48,984 +0.04(+0.06%)
Mar 23, 2004 66.68 66.75 66.56 66.72 71,207 +0.01(+0.01%)
Mar 22, 2004 66.61 66.72 66.53 66.71 36,464 +0.17(+0.26%)
Mar 19, 2004 66.61 66.65 66.38 66.54 207,361 -0.07(-0.11%)
Mar 18, 2004 66.66 66.75 66.47 66.61 42,254 -0.06(-0.10%)
Mar 17, 2004 66.82 66.82 66.60 66.67 44,289 -0.03(-0.05%)
Mar 16, 2004 66.50 66.75 66.33 66.70 83,257 +0.16(+0.24%)
Mar 15, 2004 66.55 66.63 66.45 66.54 95,934 +0.01(+0.02%)
Mar 12, 2004 66.65 66.66 66.46 66.53 66,199 -0.20(-0.31%)
Mar 11, 2004 66.80 66.80 66.40 66.73 87,639 +0.15(+0.22%)
Mar 10, 2004 66.65 66.68 66.53 66.59 60,721 -0.08(-0.11%)
Mar 09, 2004 66.57 66.73 66.49 66.66 72,615 +0.10(+0.14%)
Mar 08, 2004 66.55 66.58 66.37 66.57 69,016 +0.22(+0.34%)
Mar 05, 2004 66.39 66.45 65.81 66.35 107,828 +0.49(+0.74%)
Mar 04, 2004 65.87 65.88 65.71 65.86 182,321 +0.16(+0.24%)
Mar 03, 2004 65.87 65.87 65.62 65.70 125,043 -0.07(-0.11%)
Mar 02, 2004 65.88 65.96 65.66 65.77 44,602 -0.23(-0.35%)
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.