US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 100.44 100.53 100.08 100.22 158,200 -0.25(-0.25%)
Nov 29, 2005 100.80 100.83 100.30 100.47 194,400 -0.13(-0.13%)
Nov 28, 2005 100.50 100.85 100.49 100.60 211,400 -0.11(-0.11%)
Nov 25, 2005 100.65 100.71 100.53 100.71 31,200 +0.08(+0.08%)
Nov 23, 2005 100.74 100.77 100.37 100.63 230,400 -0.06(-0.06%)
Nov 22, 2005 100.49 100.74 100.30 100.69 202,700 +0.24(+0.24%)
Nov 21, 2005 100.44 100.51 100.24 100.45 194,000 +0.34(+0.34%)
Nov 18, 2005 100.33 100.40 99.97 100.11 127,300 -0.08(-0.08%)
Nov 17, 2005 100.23 100.46 100.02 100.19 274,600 +0.07(+0.07%)
Nov 16, 2005 100.09 100.31 99.90 100.12 150,000 +0.23(+0.23%)
Nov 15, 2005 99.85 100.03 99.69 99.89 209,100 +0.10(+0.10%)
Nov 14, 2005 99.98 100.00 99.58 99.79 530,600 -0.40(-0.40%)
Nov 11, 2005 99.82 100.20 99.82 100.19 77,800 +0.20(+0.20%)
Nov 10, 2005 99.74 100.02 99.54 99.99 177,700 +0.30(+0.30%)
Nov 09, 2005 99.88 99.89 99.57 99.69 132,600 -0.30(-0.30%)
Nov 08, 2005 99.89 100.01 99.67 99.99 171,300 +0.33(+0.33%)
Nov 07, 2005 99.69 99.74 99.35 99.66 128,300 +0.11(+0.11%)
Nov 04, 2005 99.59 99.71 99.40 99.55 121,200 +0.02(+0.02%)
Nov 03, 2005 99.79 99.85 99.34 99.53 158,100 -0.26(-0.26%)
Nov 02, 2005 99.89 99.97 99.66 99.79 104,800 -0.09(-0.09%)
Nov 01, 2005 100.08 100.11 99.77 99.88 434,000 -0.33(-0.33%)
Oct 31, 2005 100.10 100.43 100.06 100.21 91,300 -0.03(-0.03%)
Oct 28, 2005 100.49 100.50 100.04 100.24 85,700 -0.14(-0.14%)
Oct 27, 2005 100.39 100.45 100.04 100.38 73,100 +0.23(+0.23%)
Oct 26, 2005 100.38 100.40 100.03 100.15 134,900 -0.30(-0.30%)
Oct 25, 2005 100.72 100.96 100.35 100.45 481,600 -0.46(-0.46%)
Oct 24, 2005 101.07 101.11 100.73 100.91 136,900 -0.15(-0.15%)
Oct 21, 2005 100.94 101.19 100.73 101.06 285,800 +0.24(+0.24%)
Oct 20, 2005 100.62 100.83 100.55 100.82 145,000 +0.04(+0.04%)
Oct 19, 2005 100.74 100.96 100.74 100.78 138,100 +0.02(+0.02%)
Oct 18, 2005 100.76 100.78 100.52 100.76 113,200 +0.16(+0.16%)
Oct 17, 2005 100.76 100.80 100.54 100.60 94,600 -0.04(-0.04%)
Oct 14, 2005 100.60 100.81 100.33 100.64 103,500 +0.06(+0.06%)
Oct 13, 2005 100.66 100.72 100.31 100.58 108,000 -0.21(-0.21%)
Oct 12, 2005 100.82 100.99 100.72 100.79 150,900 -0.03(-0.03%)
Oct 11, 2005 101.14 101.19 100.82 100.82 128,600 -0.31(-0.30%)
Oct 10, 2005 101.09 101.24 101.00 101.13 90,100 +0.08(+0.08%)
Oct 07, 2005 100.95 101.23 100.85 101.05 81,100 -0.05(-0.05%)
Oct 06, 2005 101.22 101.22 100.95 101.10 129,500 -0.07(-0.07%)
Oct 05, 2005 101.05 101.43 100.95 101.17 556,300 +0.16(+0.16%)
Oct 04, 2005 101.03 101.08 100.83 101.01 133,500 +0.14(+0.14%)
Oct 03, 2005 101.00 101.12 100.66 100.87 86,200 -0.61(-0.60%)
Sep 30, 2005 101.69 101.76 101.34 101.48 127,300 -0.16(-0.16%)
Sep 29, 2005 101.72 101.79 101.57 101.64 137,100 -0.19(-0.19%)
Sep 28, 2005 101.64 101.86 101.46 101.83 233,800 +0.34(+0.34%)
Sep 27, 2005 101.68 101.79 101.30 101.49 297,900 -0.18(-0.18%)
Sep 26, 2005 101.65 101.76 101.54 101.67 126,100 -0.20(-0.20%)
Sep 23, 2005 101.87 102.04 101.80 101.87 85,200 -0.18(-0.18%)
Sep 22, 2005 102.09 102.20 101.92 102.05 396,000 +0.13(+0.13%)
Sep 21, 2005 102.09 102.13 101.77 101.92 233,300 +0.12(+0.12%)
Sep 20, 2005 101.84 101.90 101.43 101.80 219,700 +0.08(+0.08%)
Sep 19, 2005 101.68 101.88 101.57 101.72 96,000 -0.05(-0.05%)
Sep 16, 2005 101.94 101.95 101.63 101.77 86,400 -0.17(-0.17%)
Sep 15, 2005 102.05 102.21 101.75 101.94 165,800 -0.25(-0.24%)
Sep 14, 2005 102.29 102.33 101.90 102.19 171,500 -0.11(-0.11%)
Sep 13, 2005 102.10 102.37 102.09 102.30 105,900 +0.25(+0.24%)
Sep 12, 2005 102.00 102.19 101.88 102.05 106,300 -0.14(-0.14%)
Sep 09, 2005 102.13 102.39 102.01 102.19 234,600 -0.03(-0.03%)
Sep 08, 2005 102.30 102.32 102.08 102.22 130,900 -0.01(-0.01%)
Sep 07, 2005 102.29 102.33 102.10 102.23 96,300 -0.13(-0.13%)
Sep 06, 2005 102.55 102.62 102.18 102.36 120,600 -0.24(-0.23%)
Sep 02, 2005 102.47 102.75 102.39 102.60 264,800 -0.05(-0.05%)
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.