US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 71.33 71.35 71.18 71.33 49,475 +0.19(+0.27%)
Feb 26, 2004 71.22 71.23 71.07 71.14 48,894 -0.12(-0.16%)
Feb 25, 2004 71.23 71.31 71.13 71.25 114,329 +0.17(+0.23%)
Feb 24, 2004 71.22 71.26 71.07 71.09 59,196 -0.06(-0.09%)
Feb 23, 2004 71.05 71.16 70.86 71.15 35,256 +0.19(+0.27%)
Feb 20, 2004 71.15 71.16 70.88 70.96 59,051 -0.22(-0.31%)
Feb 19, 2004 71.05 71.20 70.92 71.18 31,194 +0.08(+0.11%)
Feb 18, 2004 71.30 71.34 71.06 71.10 56,294 -0.06(-0.08%)
Feb 17, 2004 71.18 71.20 70.99 71.16 113,604 -0.17(-0.24%)
Feb 13, 2004 71.15 71.33 70.99 71.33 119,698 +0.32(+0.45%)
Feb 12, 2004 71.13 71.13 70.88 71.01 89,084 +0.01(+0.01%)
Feb 11, 2004 70.76 71.12 70.62 71.00 38,013 +0.28(+0.39%)
Feb 10, 2004 70.91 70.91 70.68 70.73 45,412 -0.15(-0.21%)
Feb 09, 2004 70.94 70.99 70.78 70.88 22,924 +0.05(+0.07%)
Feb 06, 2004 70.74 70.84 70.68 70.83 45,848 +0.29(+0.41%)
Feb 05, 2004 70.72 70.76 70.44 70.54 56,439 -0.20(-0.28%)
Feb 04, 2004 70.77 70.78 70.56 70.74 54,553 +0.01(+0.01%)
Feb 03, 2004 70.84 70.84 70.58 70.74 58,470 +0.19(+0.27%)
Feb 02, 2004 70.67 70.76 70.54 70.54 30,903 -0.17(-0.24%)
Jan 30, 2004 70.87 70.87 70.65 70.72 152,778 +0.14(+0.20%)
Jan 29, 2004 70.67 70.67 70.51 70.58 73,414 -0.17(-0.23%)
Jan 28, 2004 71.09 71.27 70.45 70.74 91,405 -0.14(-0.20%)
Jan 27, 2004 70.91 71.09 70.85 70.89 29,307 +0.10(+0.15%)
Jan 26, 2004 71.05 71.05 70.78 70.78 46,283 -0.28(-0.39%)
Jan 23, 2004 71.53 71.54 70.99 71.06 41,640 -0.17(-0.24%)
Jan 22, 2004 71.25 71.36 71.18 71.23 63,984 +0.12(+0.17%)
Jan 21, 2004 71.18 71.19 71.00 71.11 78,057 +0.05(+0.07%)
Jan 20, 2004 71.12 71.19 70.94 71.06 75,010 -0.06(-0.09%)
Jan 16, 2004 71.27 71.37 71.06 71.12 96,919 -0.06(-0.08%)
Jan 15, 2004 71.23 71.23 70.99 71.18 47,298 +0.09(+0.13%)
Jan 14, 2004 71.03 71.16 71.03 71.09 20,457 -0.01(-0.01%)
Jan 13, 2004 71.02 71.12 70.92 71.09 31,484 +0.17(+0.23%)
Jan 12, 2004 71.13 71.16 70.92 70.93 98,079 -0.19(-0.27%)
Jan 09, 2004 71.09 71.15 70.93 71.12 70,658 +0.58(+0.82%)
Jan 08, 2004 70.51 70.61 70.38 70.54 59,196 -0.02(-0.03%)
Jan 07, 2004 70.44 70.61 70.41 70.56 109,106 +0.16(+0.23%)
Jan 06, 2004 70.26 70.43 70.14 70.41 220,244 +0.32(+0.45%)
Jan 05, 2004 69.98 70.09 69.82 70.09 92,276 +0.08(+0.12%)
Jan 02, 2004 70.41 70.43 69.85 70.01 37,868 -0.40(-0.57%)
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%)
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.