US Aggregate Bond Ishares Core ETF (NY: AGG )

114.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 98.91 99.17 98.91 99.06 154,000 +0.31(+0.31%)
Mar 30, 2006 99.11 99.23 98.70 98.75 857,800 -0.45(-0.45%)
Mar 29, 2006 99.32 99.41 99.01 99.20 370,200 -0.26(-0.26%)
Mar 28, 2006 99.60 99.64 99.30 99.46 181,600 -0.19(-0.19%)
Mar 27, 2006 99.71 99.75 99.50 99.65 190,100 -0.04(-0.04%)
Mar 24, 2006 99.58 99.90 99.50 99.69 109,300 +0.29(+0.29%)
Mar 23, 2006 99.70 99.74 99.40 99.40 168,700 -0.08(-0.08%)
Mar 22, 2006 99.62 99.72 99.45 99.48 117,200 +0.05(+0.05%)
Mar 21, 2006 99.58 99.65 99.23 99.43 165,400 -0.11(-0.11%)
Mar 20, 2006 99.70 99.75 99.54 99.54 460,900 -0.18(-0.18%)
Mar 17, 2006 99.79 99.79 99.50 99.72 253,400 -0.10(-0.10%)
Mar 16, 2006 99.61 99.88 99.53 99.82 122,000 +0.35(+0.35%)
Mar 15, 2006 99.38 99.58 99.28 99.47 181,100 -0.20(-0.20%)
Mar 14, 2006 99.41 99.67 99.30 99.67 345,800 +0.33(+0.33%)
Mar 13, 2006 99.26 99.34 99.18 99.34 198,900 +0.10(+0.10%)
Mar 10, 2006 99.23 99.32 98.97 99.24 85,600 +0.12(+0.12%)
Mar 09, 2006 99.31 99.39 99.08 99.12 105,700 -0.06(-0.06%)
Mar 08, 2006 99.35 99.35 99.10 99.18 196,100 -0.02(-0.02%)
Mar 07, 2006 99.22 99.37 99.10 99.20 211,200 +0.20(+0.20%)
Mar 06, 2006 99.40 99.46 98.92 99.00 222,600 -0.50(-0.50%)
Mar 03, 2006 99.63 99.63 99.42 99.50 229,300 -0.20(-0.20%)
Mar 02, 2006 99.85 99.85 99.47 99.70 134,000 -0.25(-0.25%)
Mar 01, 2006 100.12 100.15 99.78 99.95 182,800 -0.37(-0.37%)
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%)
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.