US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 62.90 62.97 62.77 62.97 341,956 +0.14(+0.22%)
Apr 27, 2006 62.62 62.91 62.59 62.83 224,423 +0.15(+0.23%)
Apr 26, 2006 62.70 62.75 62.59 62.68 200,791 -0.11(-0.17%)
Apr 25, 2006 62.97 62.97 62.64 62.79 172,151 -0.21(-0.33%)
Apr 24, 2006 62.93 63.03 62.82 63.00 221,136 +0.24(+0.38%)
Apr 21, 2006 62.77 62.89 62.67 62.77 619,746 -0.01(-0.01%)
Apr 20, 2006 62.88 62.90 62.66 62.77 379,203 -0.10(-0.15%)
Apr 19, 2006 62.88 62.91 62.68 62.87 364,648 +0.06(+0.09%)
Apr 18, 2006 62.86 62.94 62.79 62.81 322,237 -0.04(-0.07%)
Apr 17, 2006 62.78 62.87 62.65 62.86 170,899 +0.10(+0.16%)
Apr 13, 2006 62.88 62.84 62.65 62.75 285,146 -0.13(-0.20%)
Apr 12, 2006 62.89 63.03 62.75 62.88 268,243 -0.07(-0.11%)
Apr 11, 2006 62.93 63.00 62.79 62.95 304,865 +0.13(+0.20%)
Apr 10, 2006 62.66 62.83 62.66 62.82 418,485 -0.04(-0.07%)
Apr 07, 2006 62.98 62.98 62.73 62.87 391,410 -0.21(-0.33%)
Apr 06, 2006 63.12 63.13 63.00 63.08 441,334 -0.12(-0.18%)
Apr 05, 2006 63.23 63.23 63.07 63.19 306,586 +0.11(+0.17%)
Apr 04, 2006 63.11 63.18 63.00 63.09 781,726 +0.08(+0.13%)
Apr 03, 2006 62.96 63.05 62.89 63.00 272,625 -0.29(-0.46%)
Mar 31, 2006 63.20 63.37 63.20 63.30 241,012 +0.20(+0.31%)
Mar 30, 2006 63.33 63.41 63.07 63.10 1,342,471 -0.29(-0.45%)
Mar 29, 2006 63.46 63.52 63.26 63.39 579,369 -0.17(-0.26%)
Mar 28, 2006 63.64 63.67 63.45 63.55 284,207 -0.12(-0.19%)
Mar 27, 2006 63.71 63.74 63.58 63.67 297,509 -0.03(-0.04%)
Mar 24, 2006 63.63 63.83 63.58 63.70 171,056 +0.19(+0.29%)
Mar 23, 2006 63.71 63.73 63.51 63.51 264,018 -0.05(-0.08%)
Mar 22, 2006 63.65 63.72 63.55 63.56 183,420 +0.03(+0.05%)
Mar 21, 2006 63.63 63.67 63.41 63.53 258,853 -0.07(-0.11%)
Mar 20, 2006 63.71 63.74 63.60 63.60 721,316 -0.12(-0.18%)
Mar 17, 2006 63.76 63.76 63.58 63.72 396,575 -0.06(-0.10%)
Mar 16, 2006 63.65 63.82 63.60 63.78 190,932 +0.22(+0.35%)
Mar 15, 2006 63.50 63.63 63.44 63.56 283,424 -0.13(-0.20%)
Mar 14, 2006 63.52 63.69 63.45 63.69 541,182 +0.21(+0.33%)
Mar 13, 2006 63.42 63.48 63.37 63.48 311,281 +0.06(+0.10%)
Mar 10, 2006 63.41 63.46 63.24 63.41 133,965 +0.08(+0.12%)
Mar 09, 2006 63.46 63.51 63.31 63.33 165,422 -0.04(-0.06%)
Mar 08, 2006 63.48 63.48 63.32 63.37 306,899 -0.01(-0.02%)
Mar 07, 2006 63.40 63.49 63.32 63.39 330,531 +0.13(+0.20%)
Mar 06, 2006 63.51 63.55 63.21 63.26 348,372 -0.32(-0.50%)
Mar 03, 2006 63.66 63.66 63.53 63.58 358,858 -0.13(-0.20%)
Mar 02, 2006 63.80 63.80 63.56 63.71 209,712 -0.16(-0.25%)
Mar 01, 2006 63.97 63.99 63.76 63.87 286,085 -0.24(-0.37%)
Feb 28, 2006 63.97 64.26 64.09 64.10 264,487 +0.13(+0.21%)
Feb 27, 2006 64.15 64.17 63.92 63.97 296,257 -0.13(-0.21%)
Feb 24, 2006 63.98 64.15 63.92 64.10 235,535 +0.05(+0.08%)
Feb 23, 2006 64.11 64.11 63.92 64.05 247,116 -0.03(-0.05%)
Feb 22, 2006 63.99 64.16 63.99 64.08 124,262 +0.25(+0.39%)
Feb 21, 2006 64.07 64.08 63.82 63.83 433,040 -0.24(-0.37%)
Feb 17, 2006 63.85 64.10 63.85 64.07 243,829 +0.26(+0.41%)
Feb 16, 2006 63.87 63.93 63.80 63.81 232,092 -0.06(-0.10%)
Feb 15, 2006 63.95 63.96 63.78 63.87 311,438 +0.07(+0.11%)
Feb 14, 2006 63.80 63.88 63.74 63.80 371,848 -0.10(-0.16%)
Feb 13, 2006 63.89 63.90 63.78 63.90 171,525 +0.04(+0.07%)
Feb 10, 2006 63.99 64.04 63.78 63.86 184,828 -0.17(-0.27%)
Feb 09, 2006 63.98 64.06 63.84 64.03 225,675 +0.08(+0.12%)
Feb 08, 2006 64.02 64.05 63.92 63.95 229,744 -0.03(-0.05%)
Feb 07, 2006 64.11 64.11 63.85 63.99 180,133 -0.04(-0.07%)
Feb 06, 2006 63.94 64.08 63.90 64.03 187,489 -0.01(-0.02%)
Feb 03, 2006 63.79 64.04 63.77 64.04 226,927 +0.18(+0.28%)
Feb 02, 2006 63.89 63.97 63.78 63.87 235,378 +0.04(+0.07%)
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.