US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 70.30 70.41 70.30 70.41 75,301 -0.10(-0.15%)
Dec 30, 2003 70.50 70.57 70.36 70.51 48,459 -0.13(-0.19%)
Dec 29, 2003 70.65 70.72 70.41 70.64 54,553 -0.17(-0.24%)
Dec 26, 2003 70.71 70.81 70.52 70.81 79,073 +0.35(+0.50%)
Dec 24, 2003 70.54 70.64 70.38 70.46 23,504 +0.06(+0.08%)
Dec 23, 2003 70.57 70.65 70.41 70.41 116,506 -0.28(-0.39%)
Dec 22, 2003 70.78 70.85 70.61 70.68 202,688 -0.03(-0.05%)
Dec 19, 2003 70.55 70.71 70.55 70.72 38,448 +0.03(+0.05%)
Dec 18, 2003 70.46 70.74 70.46 70.68 48,459 +0.08(+0.11%)
Dec 17, 2003 70.48 70.67 70.44 70.61 31,048 +0.17(+0.24%)
Dec 16, 2003 70.40 70.41 70.23 70.43 79,218 +0.07(+0.10%)
Dec 15, 2003 70.41 70.47 70.27 70.36 29,743 -0.04(-0.06%)
Dec 12, 2003 70.47 70.54 70.27 70.41 23,794 +0.04(+0.06%)
Dec 11, 2003 70.02 70.40 69.89 70.36 132,901 +0.34(+0.48%)
Dec 10, 2003 70.12 70.13 70.03 70.03 172,365 +0.16(+0.23%)
Dec 09, 2003 70.34 70.37 69.78 69.87 127,097 -0.37(-0.52%)
Dec 08, 2003 70.29 70.33 70.20 70.23 97,499 +0.01(+0.01%)
Dec 05, 2003 70.23 70.23 69.96 70.23 55,278 +0.34(+0.49%)
Dec 04, 2003 69.71 69.88 69.65 69.88 36,562 +0.10(+0.15%)
Dec 03, 2003 69.54 69.78 69.54 69.78 47,008 +0.07(+0.10%)
Dec 02, 2003 69.50 69.71 69.34 69.71 75,591 -0.02(-0.03%)
Dec 01, 2003 70.41 69.83 69.61 69.73 85,167 -0.38(-0.54%)
Nov 28, 2003 70.13 70.13 70.11 70.11 33,225 -0.11(-0.16%)
Nov 26, 2003 70.36 70.38 70.23 70.22 36,707 -0.26(-0.36%)
Nov 25, 2003 70.15 70.47 70.15 70.47 77,622 +0.28(+0.39%)
Nov 24, 2003 70.36 70.40 70.20 70.20 53,682 -0.30(-0.42%)
Nov 21, 2003 70.42 70.61 70.46 70.49 96,484 +0.08(+0.11%)
Nov 20, 2003 70.40 70.48 70.29 70.42 31,048 +0.24(+0.34%)
Nov 19, 2003 70.49 70.50 70.20 70.18 64,709 -0.36(-0.51%)
Nov 18, 2003 70.37 70.50 70.37 70.54 34,240 -0.01(-0.01%)
Nov 17, 2003 70.49 70.58 70.47 70.54 70,803 +0.30(+0.42%)
Nov 14, 2003 70.25 70.41 70.23 70.25 27,276 +0.06(+0.08%)
Nov 13, 2003 70.01 70.24 70.01 70.19 36,852 +0.51(+0.73%)
Nov 12, 2003 69.65 69.85 69.58 69.68 23,794 +0.13(+0.19%)
Nov 11, 2003 69.74 69.75 69.74 69.55 34,386 -0.12(-0.18%)
Nov 10, 2003 69.67 69.67 69.55 69.67 27,857 +0.13(+0.19%)
Nov 07, 2003 69.47 69.54 69.36 69.54 48,459 +0.03(+0.05%)
Nov 06, 2003 69.74 69.74 69.54 69.51 113,169 -0.38(-0.54%)
Nov 05, 2003 69.92 69.98 69.89 69.89 35,691 +0.00(+0.00%)
Nov 04, 2003 69.92 69.98 69.92 69.89 38,943 -0.01(-0.02%)
Nov 03, 2003 69.83 69.90 69.83 69.90 32,668 -0.22(-0.31%)
Oct 31, 2003 70.23 70.23 70.23 70.12 44,977 -0.12(-0.17%)
Oct 30, 2003 70.19 70.24 70.19 70.24 16,685 +0.01(+0.01%)
Oct 29, 2003 70.36 70.37 70.23 70.23 104,028 -0.24(-0.34%)
Oct 28, 2003 70.25 70.47 70.23 70.47 19,006 +0.21(+0.29%)
Oct 27, 2003 70.33 70.38 70.16 70.27 51,361 -0.14(-0.20%)
Oct 24, 2003 70.16 70.41 70.16 70.41 40,915 +0.34(+0.49%)
Oct 23, 2003 70.19 70.21 70.06 70.06 30,033 -0.17(-0.25%)
Oct 22, 2003 70.13 70.27 69.96 70.23 36,852 +0.31(+0.44%)
Oct 21, 2003 69.88 70.09 69.88 69.92 71,093 +0.14(+0.20%)
Oct 20, 2003 69.72 69.94 69.72 69.78 18,716 -0.02(-0.03%)
Oct 17, 2003 69.64 69.72 69.64 69.81 80,524 +0.34(+0.49%)
Oct 16, 2003 69.88 69.99 69.30 69.47 49,330 -0.21(-0.31%)
Oct 15, 2003 69.61 69.78 69.61 69.68 33,515 -0.17(-0.25%)
Oct 14, 2003 69.88 70.02 69.71 69.85 78,783 -0.14(-0.20%)
Oct 13, 2003 70.34 70.37 70.06 69.99 34,386 -0.31(-0.44%)
Oct 10, 2003 70.09 70.34 70.09 70.30 19,586 +0.39(+0.55%)
Oct 09, 2003 69.88 69.92 69.68 69.92 52,086 -0.25(-0.35%)
Oct 08, 2003 69.95 70.34 69.95 70.16 61,952 +0.17(+0.25%)
Oct 07, 2003 70.26 70.26 70.07 69.99 18,861 -0.24(-0.34%)
Oct 06, 2003 70.03 70.29 70.03 70.23 41,640 +0.03(+0.05%)
Oct 03, 2003 70.34 70.34 70.16 70.20 90,825 -0.44(-0.62%)
Oct 02, 2003 70.44 70.75 70.31 70.64 99,966 -0.11(-0.16%)
Oct 01, 2003 70.74 70.82 70.72 70.75 96,193 -0.01(-0.02%)
Sep 30, 2003 70.51 70.78 70.51 70.76 58,470 +0.36(+0.51%)
Sep 29, 2003 70.43 70.51 70.37 70.41 14,799 -0.21(-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.