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 (%)
Mar 31, 2006 68.17 68.35 68.17 68.28 223,433 +0.21(+0.31%)
Mar 30, 2006 68.31 68.39 68.03 68.06 1,244,553 -0.31(-0.45%)
Mar 29, 2006 68.46 68.52 68.24 68.37 537,110 -0.18(-0.26%)
Mar 28, 2006 68.65 68.68 68.44 68.55 263,477 -0.13(-0.19%)
Mar 27, 2006 68.72 68.75 68.58 68.68 275,809 -0.03(-0.04%)
Mar 24, 2006 68.63 68.86 68.58 68.71 158,579 +0.20(+0.29%)
Mar 23, 2006 68.72 68.75 68.51 68.51 244,761 -0.06(-0.08%)
Mar 22, 2006 68.66 68.73 68.55 68.57 170,041 +0.03(+0.05%)
Mar 21, 2006 68.63 68.68 68.39 68.53 239,973 -0.08(-0.11%)
Mar 20, 2006 68.72 68.75 68.61 68.61 668,704 -0.12(-0.18%)
Mar 17, 2006 68.78 68.78 68.58 68.73 367,649 -0.07(-0.10%)
Mar 16, 2006 68.66 68.84 68.60 68.80 177,005 +0.24(+0.35%)
Mar 15, 2006 68.50 68.63 68.43 68.56 262,751 -0.14(-0.20%)
Mar 14, 2006 68.52 68.70 68.44 68.70 501,709 +0.23(+0.33%)
Mar 13, 2006 68.41 68.47 68.36 68.47 288,577 +0.07(+0.10%)
Mar 10, 2006 68.39 68.46 68.21 68.40 124,194 +0.08(+0.12%)
Mar 09, 2006 68.45 68.50 68.29 68.32 153,356 -0.04(-0.06%)
Mar 08, 2006 68.48 68.48 68.30 68.36 284,514 -0.01(-0.02%)
Mar 07, 2006 68.39 68.49 68.30 68.37 306,423 +0.14(+0.20%)
Mar 06, 2006 68.51 68.55 68.18 68.24 322,962 -0.34(-0.50%)
Mar 03, 2006 68.67 68.67 68.52 68.58 332,683 -0.14(-0.20%)
Mar 02, 2006 68.82 68.82 68.56 68.72 194,416 -0.17(-0.25%)
Mar 01, 2006 69.01 69.03 68.77 68.89 265,218 -0.26(-0.37%)
Feb 28, 2006 69.00 69.32 69.13 69.14 245,196 +0.14(+0.21%)
Feb 27, 2006 69.19 69.21 68.94 69.00 274,649 -0.14(-0.21%)
Feb 24, 2006 69.01 69.20 68.94 69.14 218,355 +0.06(+0.08%)
Feb 23, 2006 69.16 69.16 68.95 69.09 229,091 -0.03(-0.05%)
Feb 22, 2006 69.02 69.21 69.02 69.12 115,198 +0.27(+0.39%)
Feb 21, 2006 69.11 69.12 68.84 68.86 401,454 -0.25(-0.37%)
Feb 17, 2006 68.87 69.14 68.87 69.11 226,045 +0.28(+0.41%)
Feb 16, 2006 68.89 68.96 68.82 68.83 215,163 -0.07(-0.10%)
Feb 15, 2006 68.98 68.99 68.80 68.90 288,722 +0.08(+0.11%)
Feb 14, 2006 68.82 68.91 68.75 68.82 344,725 -0.11(-0.16%)
Feb 13, 2006 68.92 68.93 68.80 68.93 159,015 +0.05(+0.07%)
Feb 10, 2006 69.02 69.08 68.80 68.88 171,347 -0.19(-0.27%)
Feb 09, 2006 69.01 69.10 68.86 69.07 209,215 +0.08(+0.12%)
Feb 08, 2006 69.06 69.09 68.94 68.99 212,987 -0.03(-0.05%)
Feb 07, 2006 69.15 69.16 68.88 69.02 166,994 -0.05(-0.07%)
Feb 06, 2006 68.97 69.12 68.93 69.07 173,813 -0.01(-0.02%)
Feb 03, 2006 68.81 69.08 68.79 69.08 210,375 +0.19(+0.28%)
Feb 02, 2006 68.92 69.00 68.79 68.89 218,210 +0.05(+0.07%)
Feb 01, 2006 69.03 69.06 68.79 68.84 666,383 -0.45(-0.65%)
Jan 31, 2006 69.28 69.34 69.10 69.29 252,886 +0.01(+0.02%)
Jan 30, 2006 69.27 69.30 69.11 69.28 189,773 +0.01(+0.01%)
Jan 27, 2006 69.33 69.33 69.10 69.27 238,522 +0.09(+0.13%)
Jan 26, 2006 69.30 69.34 69.03 69.18 266,669 -0.21(-0.31%)
Jan 25, 2006 69.57 69.57 69.20 69.39 235,910 -0.19(-0.27%)
Jan 24, 2006 69.68 69.70 69.48 69.58 303,811 -0.09(-0.13%)
Jan 23, 2006 69.63 69.75 69.54 69.67 321,947 -0.04(-0.06%)
Jan 20, 2006 69.68 69.74 69.48 69.71 194,561 +0.06(+0.09%)
Jan 19, 2006 69.64 69.69 69.48 69.65 227,060 -0.10(-0.15%)
Jan 18, 2006 69.85 69.85 69.61 69.75 206,893 +0.10(+0.15%)
Jan 17, 2006 69.65 69.70 69.47 69.65 367,069 +0.01(+0.02%)
Jan 13, 2006 69.53 69.70 69.48 69.63 157,273 +0.19(+0.28%)
Jan 12, 2006 69.28 69.48 69.17 69.44 273,053 +0.18(+0.26%)
Jan 11, 2006 69.43 69.44 69.21 69.26 161,046 -0.05(-0.07%)
Jan 10, 2006 69.49 69.50 69.30 69.31 364,893 -0.14(-0.20%)
Jan 09, 2006 69.43 69.54 69.34 69.45 247,372 +0.08(+0.11%)
Jan 06, 2006 69.53 69.54 69.34 69.37 291,769 -0.16(-0.23%)
Jan 05, 2006 69.49 69.55 69.34 69.53 294,671 +0.00(+0.00%)
Jan 04, 2006 69.40 69.53 69.34 69.53 412,771 +0.17(+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.