US Aggregate Bond Ishares Core ETF (NY: AGG )

102.71 -1.16 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 103.19 103.38 102.99 103.38 123,000 +0.33(+0.32%)
Jun 29, 2005 103.34 103.34 102.89 103.05 166,800 -0.05(-0.05%)
Jun 28, 2005 103.25 103.34 103.08 103.10 93,800 -0.30(-0.29%)
Jun 27, 2005 103.39 103.47 103.28 103.40 198,700 +0.08(+0.08%)
Jun 24, 2005 103.34 103.36 103.12 103.32 171,000 +0.16(+0.16%)
Jun 23, 2005 103.14 103.23 103.01 103.16 113,400 -0.10(-0.10%)
Jun 22, 2005 103.05 103.27 102.71 103.26 71,600 +0.44(+0.43%)
Jun 21, 2005 102.67 102.82 102.41 102.82 75,100 +0.42(+0.41%)
Jun 20, 2005 102.51 102.60 102.31 102.40 72,300 -0.23(-0.22%)
Jun 17, 2005 102.51 102.66 102.40 102.63 76,100 +0.00(+0.00%)
Jun 16, 2005 102.50 102.66 102.35 102.63 89,500 +0.31(+0.30%)
Jun 15, 2005 102.37 102.43 102.20 102.32 105,800 -0.06(-0.06%)
Jun 14, 2005 102.48 102.49 102.27 102.38 129,800 -0.13(-0.13%)
Jun 13, 2005 102.58 102.59 102.31 102.51 87,900 -0.09(-0.09%)
Jun 10, 2005 102.86 102.86 102.52 102.60 77,700 -0.40(-0.39%)
Jun 09, 2005 102.94 103.02 102.56 103.00 107,400 -0.01(-0.01%)
Jun 08, 2005 103.19 103.21 102.96 103.01 109,900 -0.19(-0.19%)
Jun 07, 2005 103.20 103.23 103.04 103.20 154,400 +0.27(+0.26%)
Jun 06, 2005 102.94 103.03 102.80 102.93 104,200 +0.02(+0.02%)
Jun 03, 2005 103.44 103.47 102.85 102.91 70,700 -0.26(-0.25%)
Jun 02, 2005 103.20 103.21 103.03 103.17 269,800 -0.07(-0.07%)
Jun 01, 2005 102.69 103.24 102.59 103.24 266,900 +0.41(+0.40%)
May 31, 2005 102.80 102.90 102.60 102.83 65,400 +0.28(+0.27%)
May 27, 2005 102.59 102.73 102.41 102.55 140,400 -0.07(-0.07%)
May 26, 2005 102.55 102.66 102.37 102.62 69,500 -0.01(-0.01%)
May 25, 2005 102.84 102.84 102.50 102.63 102,500 -0.02(-0.02%)
May 24, 2005 102.63 102.70 102.41 102.65 81,500 +0.18(+0.18%)
May 23, 2005 102.21 102.49 102.20 102.47 104,300 +0.34(+0.33%)
May 20, 2005 102.31 102.31 102.01 102.13 113,600 -0.12(-0.12%)
May 19, 2005 102.32 102.37 102.04 102.25 64,200 -0.25(-0.24%)
May 18, 2005 102.40 102.55 102.24 102.50 330,800 +0.27(+0.26%)
May 17, 2005 102.26 102.34 102.12 102.23 99,400 +0.12(+0.12%)
May 16, 2005 102.26 102.31 102.08 102.11 82,800 -0.15(-0.15%)
May 13, 2005 102.26 102.34 102.12 102.26 52,900 +0.10(+0.10%)
May 12, 2005 101.84 102.17 101.65 102.16 83,700 +0.24(+0.24%)
May 11, 2005 102.03 102.14 101.74 101.92 75,900 +0.17(+0.17%)
May 10, 2005 101.87 101.95 101.57 101.75 133,700 +0.11(+0.11%)
May 09, 2005 101.63 101.66 101.51 101.64 70,300 -0.08(-0.08%)
May 06, 2005 101.83 101.85 101.53 101.72 70,000 -0.38(-0.37%)
May 05, 2005 102.10 102.30 101.90 102.10 86,400 +0.07(+0.07%)
May 04, 2005 101.92 102.09 101.65 102.03 63,900 +0.11(+0.11%)
May 03, 2005 102.07 102.07 101.66 101.92 708,100 -0.07(-0.07%)
May 02, 2005 102.09 102.10 101.85 101.99 54,800 -0.33(-0.32%)
Apr 29, 2005 102.31 102.45 102.05 102.32 151,000 -0.17(-0.17%)
Apr 28, 2005 102.20 102.49 102.09 102.49 75,900 +0.26(+0.25%)
Apr 27, 2005 102.25 102.36 101.94 102.23 70,500 +0.42(+0.41%)
Apr 26, 2005 102.12 102.12 101.81 101.81 68,800 -0.25(-0.24%)
Apr 25, 2005 102.00 102.09 101.86 102.06 63,400 -0.04(-0.04%)
Apr 22, 2005 102.05 102.12 101.76 102.10 44,100 +0.21(+0.21%)
Apr 21, 2005 101.71 102.11 101.71 101.89 109,500 -0.25(-0.24%)
Apr 20, 2005 101.94 102.15 101.71 102.14 114,900 +0.07(+0.07%)
Apr 19, 2005 101.87 102.20 101.71 102.07 100,600 +0.13(+0.13%)
Apr 18, 2005 102.09 102.10 101.73 101.94 153,400 -0.12(-0.12%)
Apr 15, 2005 101.93 102.06 101.61 102.06 146,900 +0.36(+0.35%)
Apr 14, 2005 101.66 101.75 101.44 101.70 185,600 +0.09(+0.09%)
Apr 13, 2005 101.68 101.71 101.38 101.61 74,600 +0.14(+0.14%)
Apr 12, 2005 101.09 101.61 101.00 101.47 150,600 +0.28(+0.28%)
Apr 11, 2005 101.05 101.22 100.86 101.19 82,200 +0.19(+0.19%)
Apr 08, 2005 100.99 101.07 100.75 101.00 130,600 +0.00(+0.00%)
Apr 07, 2005 101.31 101.42 101.00 101.00 235,900 -0.12(-0.12%)
Apr 06, 2005 101.14 101.19 100.89 101.12 279,600 +0.26(+0.26%)
Apr 05, 2005 101.06 101.06 100.75 100.86 46,500 -0.20(-0.20%)
Apr 04, 2005 101.09 101.24 100.80 101.06 387,300 -0.12(-0.12%)
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.