US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 71.00 71.00 70.82 70.92 165,110 -0.09(-0.13%)
Jan 28, 2005 70.92 71.01 70.83 71.01 115,200 +0.24(+0.34%)
Jan 27, 2005 70.78 70.79 70.67 70.77 121,729 -0.10(-0.14%)
Jan 26, 2005 70.95 70.95 70.82 70.87 137,979 -0.03(-0.05%)
Jan 25, 2005 70.95 70.97 70.83 70.90 115,490 -0.12(-0.17%)
Jan 24, 2005 71.02 71.05 70.92 71.03 123,615 +0.01(+0.02%)
Jan 21, 2005 70.92 71.03 70.89 71.01 123,615 +0.03(+0.05%)
Jan 20, 2005 70.85 71.00 70.72 70.98 142,767 +0.10(+0.14%)
Jan 19, 2005 70.83 70.89 70.71 70.88 128,113 +0.10(+0.15%)
Jan 18, 2005 70.67 70.78 70.49 70.78 125,646 +0.19(+0.26%)
Jan 14, 2005 70.76 70.79 70.56 70.59 180,200 -0.25(-0.36%)
Jan 13, 2005 70.74 70.88 70.67 70.85 90,535 +0.17(+0.24%)
Jan 12, 2005 70.60 70.71 70.47 70.67 172,800 +0.10(+0.15%)
Jan 11, 2005 70.59 70.65 70.45 70.57 114,039 +0.10(+0.14%)
Jan 10, 2005 70.52 70.52 70.37 70.47 100,836 -0.03(-0.05%)
Jan 07, 2005 70.57 70.61 70.38 70.51 198,771 -0.02(-0.03%)
Jan 06, 2005 70.50 70.56 70.43 70.53 109,396 +0.05(+0.07%)
Jan 05, 2005 70.44 70.54 70.34 70.48 101,417 -0.03(-0.04%)
Jan 04, 2005 70.62 70.65 70.35 70.51 276,394 -0.07(-0.10%)
Jan 03, 2005 70.54 70.68 70.38 70.58 695,845 +0.00(+0.00%)
Dec 31, 2004 70.55 70.71 70.47 70.58 196,305 -0.12(-0.17%)
Dec 30, 2004 70.55 70.71 70.47 70.69 192,532 +0.14(+0.21%)
Dec 29, 2004 70.64 70.65 70.48 70.55 182,376 -0.01(-0.02%)
Dec 28, 2004 70.54 70.58 70.30 70.56 178,168 -0.03(-0.05%)
Dec 27, 2004 70.58 70.65 70.51 70.60 210,668 -0.27(-0.38%)
Dec 23, 2004 70.80 70.89 70.70 70.87 279,585 +0.03(+0.05%)
Dec 22, 2004 70.65 70.85 70.65 70.83 136,818 +0.15(+0.21%)
Dec 21, 2004 70.72 70.85 70.65 70.68 120,568 +0.00(+0.00%)
Dec 20, 2004 70.78 70.80 70.62 70.68 83,861 +0.07(+0.10%)
Dec 17, 2004 70.61 70.75 70.59 70.61 69,787 -0.17(-0.24%)
Dec 16, 2004 70.98 70.98 70.72 70.78 178,604 -0.28(-0.39%)
Dec 15, 2004 71.04 71.07 70.89 71.06 83,280 +0.16(+0.22%)
Dec 14, 2004 70.58 70.92 70.58 70.90 78,202 +0.07(+0.10%)
Dec 13, 2004 70.78 70.91 70.65 70.83 148,570 +0.10(+0.15%)
Dec 10, 2004 70.82 70.88 70.72 70.73 202,834 -0.09(-0.13%)
Dec 09, 2004 70.85 70.96 70.74 70.82 174,977 -0.10(-0.14%)
Dec 08, 2004 70.61 70.92 70.61 70.92 229,530 +0.24(+0.34%)
Dec 07, 2004 70.57 70.67 70.45 70.67 110,992 +0.10(+0.14%)
Dec 06, 2004 70.47 70.63 70.40 70.58 212,554 +0.08(+0.11%)
Dec 03, 2004 70.45 70.50 70.29 70.50 123,470 +0.41(+0.58%)
Dec 02, 2004 70.07 70.12 69.96 70.09 74,720 +0.13(+0.19%)
Dec 01, 2004 70.27 70.27 69.96 69.96 71,093 -0.48(-0.68%)
Nov 30, 2004 70.38 70.46 70.28 70.44 156,695 +0.03(+0.05%)
Nov 29, 2004 70.47 70.49 70.38 70.41 149,731 -0.19(-0.28%)
Nov 26, 2004 70.56 70.63 70.45 70.60 57,164 -0.21(-0.29%)
Nov 24, 2004 70.74 70.82 70.56 70.81 136,818 +0.07(+0.10%)
Nov 23, 2004 70.71 70.78 70.61 70.74 92,276 -0.04(-0.06%)
Nov 22, 2004 70.69 70.81 70.51 70.78 91,550 +0.11(+0.16%)
Nov 19, 2004 70.70 70.78 70.54 70.67 63,113 -0.14(-0.20%)
Nov 18, 2004 70.81 70.92 70.63 70.81 72,979 +0.03(+0.04%)
Nov 17, 2004 70.48 70.85 70.48 70.78 93,727 +0.18(+0.25%)
Nov 16, 2004 70.61 70.61 70.44 70.61 72,689 -0.07(-0.10%)
Nov 15, 2004 70.57 70.68 70.50 70.67 566,571 +0.03(+0.05%)
Nov 12, 2004 70.57 70.67 70.49 70.64 46,718 +0.08(+0.12%)
Nov 11, 2004 70.47 70.58 70.32 70.56 62,388 +0.07(+0.10%)
Nov 10, 2004 70.53 70.57 70.38 70.49 31,629 -0.08(-0.12%)
Nov 09, 2004 70.57 70.58 70.42 70.57 79,363 +0.17(+0.23%)
Nov 08, 2004 70.55 70.59 70.41 70.41 75,881 -0.26(-0.36%)
Nov 05, 2004 70.61 70.66 70.41 70.66 217,052 -0.18(-0.25%)
Nov 04, 2004 70.98 71.02 70.76 70.84 59,051 -0.06(-0.09%)
Nov 03, 2004 70.74 70.92 70.58 70.90 59,051 +0.15(+0.21%)
Nov 02, 2004 70.89 70.89 70.71 70.75 141,171 -0.06(-0.09%)
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.