US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD -0.20 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 102.83 102.83 102.50 102.60 105,300 +0.20(+0.20%)
Jan 29, 2004 102.54 102.54 102.30 102.40 50,600 -0.24(-0.23%)
Jan 28, 2004 103.14 103.40 102.22 102.64 63,000 -0.21(-0.20%)
Jan 27, 2004 102.88 103.15 102.80 102.85 20,200 +0.15(+0.15%)
Jan 26, 2004 103.08 103.09 102.70 102.70 31,900 -0.40(-0.39%)
Jan 23, 2004 103.78 103.79 103.00 103.10 28,700 -0.25(-0.24%)
Jan 22, 2004 103.38 103.54 103.28 103.35 44,100 +0.18(+0.17%)
Jan 21, 2004 103.28 103.29 103.01 103.17 53,800 +0.07(+0.07%)
Jan 20, 2004 103.18 103.29 102.93 103.10 51,700 -0.09(-0.09%)
Jan 16, 2004 103.40 103.55 103.10 103.19 66,800 -0.08(-0.08%)
Jan 15, 2004 103.35 103.35 103.00 103.27 32,600 +0.13(+0.13%)
Jan 14, 2004 103.05 103.24 103.05 103.14 14,100 -0.01(-0.01%)
Jan 13, 2004 103.04 103.18 102.90 103.15 21,700 +0.24(+0.23%)
Jan 12, 2004 103.20 103.25 102.90 102.91 67,600 -0.28(-0.27%)
Jan 09, 2004 103.14 103.23 102.91 103.19 48,700 +0.84(+0.82%)
Jan 08, 2004 102.30 102.44 102.12 102.35 40,800 -0.03(-0.03%)
Jan 07, 2004 102.20 102.45 102.15 102.38 75,200 +0.23(+0.23%)
Jan 06, 2004 101.94 102.19 101.76 102.15 151,800 +0.46(+0.45%)
Jan 05, 2004 101.54 101.69 101.30 101.69 63,600 +0.12(+0.12%)
Jan 02, 2004 102.15 102.19 101.35 101.57 26,100 -0.58(-0.57%)
Dec 31, 2003 102.00 102.15 102.00 102.15 51,900 -0.15(-0.15%)
Dec 30, 2003 102.29 102.39 102.08 102.30 33,400 -0.19(-0.19%)
Dec 29, 2003 102.50 102.60 102.16 102.49 37,600 -0.25(-0.24%)
Dec 26, 2003 102.59 102.74 102.31 102.74 54,500 +0.51(+0.50%)
Dec 24, 2003 102.34 102.49 102.11 102.23 16,200 +0.08(+0.08%)
Dec 23, 2003 102.39 102.50 102.15 102.15 80,300 -0.40(-0.39%)
Dec 22, 2003 102.70 102.79 102.44 102.55 139,700 -0.05(-0.05%)
Dec 19, 2003 102.36 102.59 102.36 102.60 26,500 +0.05(+0.05%)
Dec 18, 2003 102.23 102.64 102.23 102.55 33,400 +0.11(+0.11%)
Dec 17, 2003 102.26 102.54 102.20 102.44 21,400 +0.25(+0.24%)
Dec 16, 2003 102.14 102.15 101.90 102.19 54,600 +0.10(+0.10%)
Dec 15, 2003 102.15 102.25 101.96 102.09 20,500 -0.06(-0.06%)
Dec 12, 2003 102.24 102.34 101.95 102.15 16,400 +0.06(+0.06%)
Dec 11, 2003 101.59 102.14 101.40 102.09 91,600 +0.49(+0.48%)
Dec 10, 2003 101.74 101.75 101.60 101.60 118,800 +0.23(+0.23%)
Dec 09, 2003 102.05 102.10 101.25 101.37 87,600 -0.53(-0.52%)
Dec 08, 2003 101.99 102.04 101.85 101.90 67,200 +0.01(+0.01%)
Dec 05, 2003 101.89 101.90 101.51 101.89 38,100 +0.50(+0.49%)
Dec 04, 2003 101.14 101.39 101.05 101.39 25,200 +0.15(+0.15%)
Dec 03, 2003 100.90 101.24 100.90 101.24 32,400 +0.10(+0.10%)
Dec 02, 2003 100.84 101.14 100.60 101.14 52,100 -0.03(-0.03%)
Dec 01, 2003 102.15 101.32 101.00 101.17 58,700 -0.55(-0.54%)
Nov 28, 2003 101.75 101.75 101.72 101.72 22,900 -0.16(-0.16%)
Nov 26, 2003 102.09 102.11 101.89 101.88 25,300 -0.37(-0.36%)
Nov 25, 2003 101.78 102.25 101.78 102.25 53,500 +0.40(+0.39%)
Nov 24, 2003 102.09 102.14 101.85 101.85 37,000 -0.43(-0.42%)
Nov 21, 2003 102.17 102.44 102.23 102.28 66,500 +0.11(+0.11%)
Nov 20, 2003 102.14 102.26 101.99 102.17 21,400 +0.35(+0.34%)
Nov 19, 2003 102.28 102.29 101.85 101.82 44,600 -0.52(-0.51%)
Nov 18, 2003 102.10 102.29 102.10 102.34 23,600 -0.01(-0.01%)
Nov 17, 2003 102.27 102.40 102.25 102.35 48,800 +0.43(+0.42%)
Nov 14, 2003 101.92 102.16 101.89 101.92 18,800 +0.08(+0.08%)
Nov 13, 2003 101.57 101.91 101.57 101.84 25,400 +0.74(+0.73%)
Nov 12, 2003 101.06 101.34 100.96 101.10 16,400 +0.19(+0.19%)
Nov 11, 2003 101.18 101.20 101.18 100.91 23,700 -0.18(-0.18%)
Nov 10, 2003 101.08 101.08 100.91 101.09 19,200 +0.19(+0.19%)
Nov 07, 2003 100.79 100.90 100.64 100.90 33,400 +0.05(+0.05%)
Nov 06, 2003 101.18 101.19 100.89 100.85 78,000 -0.55(-0.54%)
Nov 05, 2003 101.45 101.53 101.40 101.40 24,600 +0.00(+0.00%)
Nov 04, 2003 101.45 101.53 101.45 101.40 26,841 -0.02(-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.