US Aggregate Bond Ishares Core ETF (NY: AGG )

97.53 -0.35 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 74.00 74.00 73.98 73.98 31,487 -0.12(-0.16%)
Nov 26, 2003 74.25 74.26 74.10 74.09 34,787 -0.27(-0.36%)
Nov 25, 2003 74.02 74.36 74.02 74.36 73,563 +0.29(+0.39%)
Nov 24, 2003 74.25 74.28 74.07 74.07 50,875 -0.31(-0.42%)
Nov 21, 2003 74.30 74.50 74.35 74.38 91,438 +0.08(+0.11%)
Nov 20, 2003 74.28 74.37 74.17 74.30 29,425 +0.25(+0.34%)
Nov 19, 2003 74.38 74.39 74.07 74.05 61,325 -0.38(-0.51%)
Nov 18, 2003 74.25 74.39 74.25 74.43 32,450 -0.01(-0.01%)
Nov 17, 2003 74.38 74.47 74.36 74.44 67,100 +0.31(+0.42%)
Nov 14, 2003 74.12 74.30 74.10 74.12 25,850 +0.06(+0.08%)
Nov 13, 2003 73.87 74.12 73.87 74.06 34,925 +0.54(+0.73%)
Nov 12, 2003 73.50 73.70 73.42 73.53 22,550 +0.14(+0.19%)
Nov 11, 2003 73.58 73.60 73.58 73.39 32,587 -0.13(-0.18%)
Nov 10, 2003 73.51 73.51 73.39 73.52 26,400 +0.14(+0.19%)
Nov 07, 2003 73.30 73.38 73.19 73.38 45,925 +0.04(+0.05%)
Nov 06, 2003 73.58 73.59 73.37 73.34 107,251 -0.40(-0.54%)
Nov 05, 2003 73.78 73.84 73.74 73.74 33,825 +0.00(+0.00%)
Nov 04, 2003 73.78 73.84 73.78 73.74 36,906 -0.01(-0.02%)
Nov 03, 2003 73.69 73.76 73.69 73.76 30,959 -0.23(-0.31%)
Oct 31, 2003 74.11 74.11 74.11 73.99 42,625 -0.12(-0.17%)
Oct 30, 2003 74.06 74.12 74.06 74.12 15,812 +0.01(+0.01%)
Oct 29, 2003 74.24 74.25 74.11 74.11 98,588 -0.25(-0.34%)
Oct 28, 2003 74.12 74.36 74.10 74.36 18,012 +0.22(+0.29%)
Oct 27, 2003 74.21 74.27 74.04 74.14 48,675 -0.15(-0.20%)
Oct 24, 2003 74.04 74.29 74.04 74.29 38,775 +0.36(+0.49%)
Oct 23, 2003 74.06 74.09 73.93 73.93 28,462 -0.18(-0.25%)
Oct 22, 2003 74.00 74.14 73.82 74.11 34,925 +0.33(+0.44%)
Oct 21, 2003 73.74 73.96 73.74 73.78 67,375 +0.15(+0.20%)
Oct 20, 2003 73.56 73.80 73.56 73.64 17,737 -0.02(-0.03%)
Oct 17, 2003 73.48 73.56 73.48 73.66 76,313 +0.36(+0.49%)
Oct 16, 2003 73.74 73.85 73.13 73.30 46,750 -0.23(-0.31%)
Oct 15, 2003 73.45 73.63 73.45 73.53 31,762 -0.18(-0.25%)
Oct 14, 2003 73.74 73.88 73.56 73.71 74,663 -0.15(-0.20%)
Oct 13, 2003 74.22 74.25 73.93 73.85 32,587 -0.33(-0.44%)
Oct 10, 2003 73.96 74.22 73.96 74.18 18,562 +0.41(+0.55%)
Oct 09, 2003 73.74 73.77 73.53 73.77 49,363 -0.26(-0.35%)
Oct 08, 2003 73.81 74.22 73.81 74.04 58,713 +0.18(+0.25%)
Oct 07, 2003 74.14 74.14 73.94 73.85 17,875 -0.25(-0.34%)
Oct 06, 2003 73.89 74.17 73.89 74.11 39,462 +0.04(+0.05%)
Oct 03, 2003 74.22 74.22 74.04 74.07 86,075 -0.47(-0.62%)
Oct 02, 2003 74.33 74.65 74.19 74.54 94,738 -0.12(-0.16%)
Oct 01, 2003 74.65 74.73 74.62 74.65 91,163 -0.01(-0.02%)
Sep 30, 2003 74.40 74.69 74.40 74.67 55,413 +0.38(+0.51%)
Sep 29, 2003 74.32 74.40 74.25 74.29 14,025 -0.22(-0.29%)
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.