US Aggregate Bond Ishares Core ETF (NY: AGG )

99.82 -0.97 (-0.96%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 74.26 74.26 74.02 74.10 145,809 +0.14(+0.20%)
Jan 29, 2004 74.05 74.05 73.88 73.95 70,066 -0.17(-0.23%)
Jan 28, 2004 74.49 74.67 73.82 74.12 87,236 -0.15(-0.20%)
Jan 27, 2004 74.30 74.49 74.24 74.28 27,971 +0.11(+0.15%)
Jan 26, 2004 74.44 74.45 74.17 74.17 44,172 -0.29(-0.39%)
Jan 23, 2004 74.95 74.95 74.38 74.46 39,741 -0.18(-0.24%)
Jan 22, 2004 74.66 74.77 74.59 74.64 61,065 +0.13(+0.17%)
Jan 21, 2004 74.59 74.59 74.39 74.51 74,497 +0.05(+0.07%)
Jan 20, 2004 74.51 74.59 74.33 74.46 71,589 -0.06(-0.09%)
Jan 16, 2004 74.67 74.78 74.46 74.52 92,498 -0.06(-0.08%)
Jan 15, 2004 74.64 74.64 74.38 74.58 45,141 +0.09(+0.13%)
Jan 14, 2004 74.42 74.56 74.42 74.49 19,524 -0.01(-0.01%)
Jan 13, 2004 74.41 74.51 74.31 74.49 30,048 +0.17(+0.23%)
Jan 12, 2004 74.53 74.56 74.31 74.32 93,606 -0.20(-0.27%)
Jan 09, 2004 74.49 74.55 74.32 74.52 67,435 +0.61(+0.82%)
Jan 08, 2004 73.88 73.98 73.75 73.91 56,495 -0.02(-0.03%)
Jan 07, 2004 73.81 73.99 73.77 73.94 104,129 +0.17(+0.23%)
Jan 06, 2004 73.62 73.80 73.49 73.77 210,198 +0.33(+0.45%)
Jan 05, 2004 73.33 73.44 73.16 73.44 88,067 +0.09(+0.12%)
Jan 02, 2004 73.77 73.80 73.19 73.35 36,140 -0.42(-0.57%)
Dec 31, 2003 73.66 73.77 73.66 73.77 71,866 -0.11(-0.15%)
Dec 30, 2003 73.87 73.94 73.72 73.88 46,249 -0.14(-0.19%)
Dec 29, 2003 74.02 74.10 73.78 74.02 52,064 -0.18(-0.24%)
Dec 26, 2003 74.09 74.20 73.89 74.20 75,466 +0.37(+0.50%)
Dec 24, 2003 73.91 74.02 73.74 73.83 22,432 +0.06(+0.08%)
Dec 23, 2003 73.94 74.02 73.77 73.77 111,191 -0.29(-0.39%)
Dec 22, 2003 74.17 74.23 73.98 74.06 193,443 -0.04(-0.05%)
Dec 19, 2003 73.92 74.09 73.92 74.10 36,694 +0.04(+0.05%)
Dec 18, 2003 73.83 74.12 73.83 74.06 46,249 +0.08(+0.11%)
Dec 17, 2003 73.85 74.05 73.81 73.98 29,632 +0.18(+0.24%)
Dec 16, 2003 73.76 73.77 73.59 73.80 75,604 +0.07(+0.10%)
Dec 15, 2003 73.77 73.84 73.63 73.73 28,386 -0.04(-0.06%)
Dec 12, 2003 73.84 73.91 73.63 73.77 22,709 +0.04(+0.06%)
Dec 11, 2003 73.37 73.76 73.23 73.73 126,839 +0.35(+0.48%)
Dec 10, 2003 73.47 73.48 73.37 73.37 164,503 +0.17(+0.23%)
Dec 09, 2003 73.70 73.73 73.12 73.21 121,300 -0.38(-0.52%)
Dec 08, 2003 73.65 73.69 73.55 73.59 93,052 +0.01(+0.01%)
Dec 05, 2003 73.58 73.59 73.31 73.58 52,757 +0.36(+0.49%)
Dec 04, 2003 73.04 73.22 72.98 73.22 34,894 +0.11(+0.15%)
Dec 03, 2003 72.87 73.11 72.87 73.11 44,864 +0.07(+0.10%)
Dec 02, 2003 72.82 73.04 72.65 73.04 72,143 -0.02(-0.03%)
Dec 01, 2003 73.77 73.17 72.94 73.06 81,282 -0.40(-0.54%)
Nov 28, 2003 73.48 73.48 73.46 73.46 31,709 -0.12(-0.16%)
Nov 26, 2003 73.73 73.74 73.58 73.58 35,033 -0.27(-0.36%)
Nov 25, 2003 73.50 73.84 73.50 73.84 74,081 +0.29(+0.39%)
Nov 24, 2003 73.73 73.76 73.55 73.55 51,234 -0.31(-0.42%)
Nov 21, 2003 73.78 73.98 73.83 73.86 92,082 +0.08(+0.11%)
Nov 20, 2003 73.76 73.85 73.65 73.78 29,632 +0.25(+0.34%)
Nov 19, 2003 73.86 73.87 73.55 73.53 61,757 -0.38(-0.51%)
Nov 18, 2003 73.73 73.87 73.73 73.91 32,679 -0.01(-0.01%)
Nov 17, 2003 73.86 73.95 73.84 73.91 67,573 +0.31(+0.42%)
Nov 14, 2003 73.60 73.78 73.58 73.60 26,032 +0.06(+0.08%)
Nov 13, 2003 73.35 73.60 73.35 73.55 35,171 +0.53(+0.73%)
Nov 12, 2003 72.98 73.19 72.91 73.01 22,709 +0.14(+0.19%)
Nov 11, 2003 73.07 73.08 73.07 72.87 32,817 -0.13(-0.18%)
Nov 10, 2003 73.00 73.00 72.87 73.00 26,586 +0.14(+0.19%)
Nov 07, 2003 72.79 72.87 72.68 72.87 46,249 +0.04(+0.05%)
Nov 06, 2003 73.07 73.08 72.86 72.83 108,007 -0.40(-0.54%)
Nov 05, 2003 73.26 73.32 73.23 73.23 34,063 +0.00(+0.00%)
Nov 04, 2003 73.26 73.32 73.26 73.23 37,166 -0.01(-0.02%)
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.