US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 100.11 100.57 100.30 100.32 169,000 +0.21(+0.21%)
Feb 27, 2006 100.39 100.42 100.03 100.11 189,300 -0.21(-0.21%)
Feb 24, 2006 100.13 100.40 100.03 100.32 150,500 +0.08(+0.08%)
Feb 23, 2006 100.34 100.34 100.04 100.24 157,900 -0.05(-0.05%)
Feb 22, 2006 100.14 100.41 100.14 100.29 79,400 +0.39(+0.39%)
Feb 21, 2006 100.27 100.29 99.88 99.90 276,700 -0.37(-0.37%)
Feb 17, 2006 99.92 100.31 99.92 100.27 155,800 +0.41(+0.41%)
Feb 16, 2006 99.95 100.05 99.85 99.86 148,300 -0.10(-0.10%)
Feb 15, 2006 100.08 100.10 99.82 99.96 199,000 +0.11(+0.11%)
Feb 14, 2006 99.85 99.98 99.75 99.85 237,600 -0.16(-0.16%)
Feb 13, 2006 99.99 100.01 99.82 100.01 109,600 +0.07(+0.07%)
Feb 10, 2006 100.14 100.23 99.82 99.94 118,100 -0.27(-0.27%)
Feb 09, 2006 100.13 100.25 99.91 100.21 144,200 +0.12(+0.12%)
Feb 08, 2006 100.19 100.24 100.03 100.09 146,800 -0.05(-0.05%)
Feb 07, 2006 100.33 100.34 99.93 100.14 115,100 -0.07(-0.07%)
Feb 06, 2006 100.07 100.29 100.01 100.21 119,800 -0.02(-0.02%)
Feb 03, 2006 99.84 100.23 99.80 100.23 145,000 +0.28(+0.28%)
Feb 02, 2006 99.99 100.11 99.81 99.95 150,400 +0.07(+0.07%)
Feb 01, 2006 100.15 100.20 99.80 99.88 459,300 -0.65(-0.65%)
Jan 31, 2006 100.51 100.60 100.25 100.53 174,300 +0.02(+0.02%)
Jan 30, 2006 100.50 100.54 100.27 100.51 130,800 +0.01(+0.01%)
Jan 27, 2006 100.59 100.59 100.25 100.50 164,400 +0.13(+0.13%)
Jan 26, 2006 100.55 100.60 100.16 100.37 183,800 -0.31(-0.31%)
Jan 25, 2006 100.93 100.93 100.40 100.68 162,600 -0.27(-0.27%)
Jan 24, 2006 101.10 101.13 100.80 100.95 209,400 -0.13(-0.13%)
Jan 23, 2006 101.02 101.20 100.90 101.08 221,900 -0.06(-0.06%)
Jan 20, 2006 101.09 101.19 100.80 101.14 134,100 +0.09(+0.09%)
Jan 19, 2006 101.04 101.11 100.81 101.05 156,500 -0.15(-0.15%)
Jan 18, 2006 101.35 101.35 101.00 101.20 142,600 +0.15(+0.15%)
Jan 17, 2006 101.05 101.13 100.79 101.05 253,000 +0.02(+0.02%)
Jan 13, 2006 100.88 101.13 100.81 101.03 108,400 +0.28(+0.28%)
Jan 12, 2006 100.52 100.81 100.35 100.75 188,200 +0.26(+0.26%)
Jan 11, 2006 100.73 100.75 100.41 100.49 111,000 -0.07(-0.07%)
Jan 10, 2006 100.82 100.84 100.55 100.56 251,500 -0.20(-0.20%)
Jan 09, 2006 100.74 100.89 100.60 100.76 170,500 +0.11(+0.11%)
Jan 06, 2006 100.88 100.89 100.60 100.65 201,100 -0.23(-0.23%)
Jan 05, 2006 100.82 100.91 100.61 100.88 203,100 +0.00(+0.00%)
Jan 04, 2006 100.69 100.88 100.61 100.88 284,500 +0.24(+0.24%)
Jan 03, 2006 100.47 100.72 100.36 100.64 170,600 +0.05(+0.05%)
Dec 30, 2005 100.56 100.76 100.28 100.59 141,000 -0.04(-0.04%)
Dec 29, 2005 100.41 100.66 100.29 100.63 185,200 +0.23(+0.23%)
Dec 28, 2005 100.68 100.68 100.28 100.40 1,395,000 -0.74(-0.73%)
Dec 27, 2005 100.86 101.14 100.80 101.14 204,100 +0.26(+0.26%)
Dec 23, 2005 100.37 100.94 100.37 100.88 154,300 +0.26(+0.26%)
Dec 22, 2005 100.50 100.64 100.40 100.62 171,200 +0.26(+0.26%)
Dec 21, 2005 100.39 100.43 100.13 100.36 179,400 -0.04(-0.04%)
Dec 20, 2005 100.40 100.51 100.23 100.40 142,200 +0.03(+0.03%)
Dec 19, 2005 100.44 100.60 100.26 100.37 196,700 +0.08(+0.08%)
Dec 16, 2005 100.57 100.58 100.18 100.29 779,300 -0.01(-0.01%)
Dec 15, 2005 100.40 100.44 100.01 100.30 300,500 -0.18(-0.18%)
Dec 14, 2005 100.24 100.49 100.14 100.48 202,200 +0.35(+0.35%)
Dec 13, 2005 99.75 100.13 99.69 100.13 152,200 +0.38(+0.38%)
Dec 12, 2005 100.05 100.09 99.70 99.75 122,400 -0.21(-0.21%)
Dec 09, 2005 100.15 100.17 99.73 99.96 175,800 -0.34(-0.34%)
Dec 08, 2005 100.00 100.31 99.90 100.30 137,100 +0.51(+0.51%)
Dec 07, 2005 100.00 100.06 99.67 99.79 200,800 -0.21(-0.21%)
Dec 06, 2005 99.86 100.00 99.67 100.00 186,000 +0.25(+0.25%)
Dec 05, 2005 99.80 99.86 99.36 99.75 308,600 +0.06(+0.06%)
Dec 02, 2005 99.84 99.88 99.59 99.69 151,700 -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.