US Aggregate Bond Ishares Core ETF (NY: AGG )

114.72 USD +0.31 (+0.27%)
Streaming Delayed Price Updated: 11:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 103.02 103.02 102.75 102.90 113,800 -0.13(-0.13%)
Jan 28, 2005 102.89 103.03 102.76 103.03 79,400 +0.35(+0.34%)
Jan 27, 2005 102.69 102.71 102.54 102.68 83,900 -0.14(-0.14%)
Jan 26, 2005 102.94 102.94 102.75 102.82 95,100 -0.05(-0.05%)
Jan 25, 2005 102.94 102.97 102.77 102.87 79,600 -0.18(-0.17%)
Jan 24, 2005 103.04 103.08 102.90 103.05 85,200 +0.02(+0.02%)
Jan 21, 2005 102.89 103.05 102.86 103.03 85,200 +0.05(+0.05%)
Jan 20, 2005 102.79 103.01 102.60 102.98 98,400 +0.14(+0.14%)
Jan 19, 2005 102.77 102.85 102.59 102.84 88,300 +0.15(+0.15%)
Jan 18, 2005 102.54 102.70 102.27 102.69 86,600 +0.27(+0.26%)
Jan 14, 2005 102.67 102.71 102.37 102.42 124,200 -0.37(-0.36%)
Jan 13, 2005 102.64 102.84 102.53 102.79 62,400 +0.25(+0.24%)
Jan 12, 2005 102.43 102.59 102.25 102.54 119,100 +0.15(+0.15%)
Jan 11, 2005 102.42 102.51 102.22 102.39 78,600 +0.14(+0.14%)
Jan 10, 2005 102.32 102.32 102.10 102.25 69,500 -0.05(-0.05%)
Jan 07, 2005 102.39 102.44 102.11 102.30 137,000 -0.03(-0.03%)
Jan 06, 2005 102.29 102.37 102.18 102.33 75,400 +0.07(+0.07%)
Jan 05, 2005 102.20 102.35 102.06 102.26 69,900 -0.04(-0.04%)
Jan 04, 2005 102.46 102.50 102.07 102.30 190,500 -0.10(-0.10%)
Jan 03, 2005 102.34 102.55 102.12 102.40 479,600 +0.00(+0.00%)
Dec 31, 2004 102.36 102.59 102.25 102.40 135,300 -0.17(-0.17%)
Dec 30, 2004 102.36 102.59 102.25 102.57 132,700 +0.21(+0.21%)
Dec 29, 2004 102.49 102.50 102.26 102.36 125,700 -0.02(-0.02%)
Dec 28, 2004 102.34 102.40 102.00 102.38 122,800 -0.05(-0.05%)
Dec 27, 2004 102.40 102.50 102.30 102.43 145,200 -0.39(-0.38%)
Dec 23, 2004 102.72 102.85 102.58 102.82 192,700 +0.05(+0.05%)
Dec 22, 2004 102.50 102.79 102.50 102.77 94,300 +0.22(+0.21%)
Dec 21, 2004 102.60 102.80 102.50 102.55 83,100 +0.00(+0.00%)
Dec 20, 2004 102.69 102.72 102.46 102.55 57,800 +0.10(+0.10%)
Dec 17, 2004 102.45 102.65 102.42 102.45 48,100 -0.25(-0.24%)
Dec 16, 2004 102.99 102.99 102.60 102.70 123,100 -0.40(-0.39%)
Dec 15, 2004 103.07 103.11 102.86 103.10 57,400 +0.23(+0.22%)
Dec 14, 2004 102.41 102.89 102.41 102.87 53,900 +0.10(+0.10%)
Dec 13, 2004 102.69 102.88 102.51 102.77 102,400 +0.15(+0.15%)
Dec 10, 2004 102.75 102.84 102.60 102.62 139,800 -0.13(-0.13%)
Dec 09, 2004 102.79 102.95 102.63 102.75 120,600 -0.14(-0.14%)
Dec 08, 2004 102.45 102.89 102.44 102.89 158,200 +0.35(+0.34%)
Dec 07, 2004 102.39 102.54 102.22 102.54 76,500 +0.14(+0.14%)
Dec 06, 2004 102.25 102.48 102.14 102.40 146,500 +0.11(+0.11%)
Dec 03, 2004 102.22 102.29 101.98 102.29 85,100 +0.59(+0.58%)
Dec 02, 2004 101.67 101.74 101.50 101.70 51,500 +0.19(+0.19%)
Dec 01, 2004 101.95 101.95 101.51 101.51 49,000 -0.69(-0.68%)
Nov 30, 2004 102.12 102.23 101.97 102.20 108,000 +0.05(+0.05%)
Nov 29, 2004 102.24 102.28 102.12 102.15 103,200 -0.28(-0.28%)
Nov 26, 2004 102.37 102.48 102.21 102.43 39,400 -0.30(-0.29%)
Nov 24, 2004 102.63 102.75 102.37 102.73 94,300 +0.10(+0.10%)
Nov 23, 2004 102.59 102.70 102.44 102.63 63,600 -0.06(-0.06%)
Nov 22, 2004 102.56 102.73 102.30 102.69 63,100 +0.16(+0.16%)
Nov 19, 2004 102.58 102.70 102.35 102.53 43,500 -0.21(-0.20%)
Nov 18, 2004 102.74 102.89 102.47 102.74 50,300 +0.04(+0.04%)
Nov 17, 2004 102.26 102.80 102.26 102.70 64,600 +0.26(+0.25%)
Nov 16, 2004 102.44 102.45 102.20 102.44 50,100 -0.10(-0.10%)
Nov 15, 2004 102.39 102.55 102.29 102.54 390,500 +0.05(+0.05%)
Nov 12, 2004 102.39 102.54 102.27 102.49 32,200 +0.12(+0.12%)
Nov 11, 2004 102.24 102.40 102.02 102.37 43,000 +0.10(+0.10%)
Nov 10, 2004 102.33 102.39 102.12 102.27 21,800 -0.12(-0.12%)
Nov 09, 2004 102.39 102.40 102.17 102.39 54,700 +0.24(+0.23%)
Nov 08, 2004 102.36 102.42 102.15 102.15 52,300 -0.37(-0.36%)
Nov 05, 2004 102.44 102.52 102.15 102.52 149,600 -0.26(-0.25%)
Nov 04, 2004 102.99 103.04 102.66 102.78 40,700 -0.09(-0.09%)
Nov 03, 2004 102.64 102.90 102.41 102.87 40,700 +0.22(+0.21%)
Nov 02, 2004 102.86 102.86 102.59 102.65 97,300 -0.09(-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.