US Aggregate Bond Ishares Core ETF (NY: AGG )

116.54 USD +0.25 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 100.71 101.17 100.71 101.15 31,300 +0.74(+0.74%)
Jul 29, 2004 100.59 100.70 100.39 100.41 48,200 -0.23(-0.23%)
Jul 28, 2004 100.49 100.64 100.27 100.64 30,800 +0.15(+0.15%)
Jul 27, 2004 100.89 100.89 100.29 100.49 20,500 -0.23(-0.23%)
Jul 26, 2004 101.00 101.01 100.71 100.72 81,000 -0.47(-0.46%)
Jul 23, 2004 101.14 101.19 100.85 101.19 41,200 +0.23(+0.23%)
Jul 22, 2004 100.99 101.00 100.80 100.96 35,000 +0.22(+0.22%)
Jul 21, 2004 100.75 101.00 100.60 100.74 32,900 -0.24(-0.24%)
Jul 20, 2004 101.25 101.35 100.80 100.98 62,300 -0.27(-0.27%)
Jul 19, 2004 101.49 101.49 101.23 101.25 13,000 -0.15(-0.15%)
Jul 16, 2004 101.01 101.40 101.01 101.40 58,800 +0.67(+0.67%)
Jul 15, 2004 100.71 100.90 100.70 100.73 24,600 -0.19(-0.19%)
Jul 14, 2004 100.99 100.99 100.74 100.92 39,000 +0.06(+0.06%)
Jul 13, 2004 100.89 100.89 100.69 100.86 52,800 -0.11(-0.11%)
Jul 12, 2004 100.80 100.97 100.80 100.97 52,600 +0.30(+0.30%)
Jul 09, 2004 100.97 101.02 100.67 100.67 425,600 -0.30(-0.30%)
Jul 08, 2004 100.94 101.02 100.79 100.97 74,200 +0.11(+0.11%)
Jul 07, 2004 100.87 100.95 100.75 100.86 29,700 -0.06(-0.06%)
Jul 06, 2004 100.99 101.05 100.74 100.92 27,900 -0.07(-0.07%)
Jul 02, 2004 100.99 101.09 100.75 100.99 162,500 +0.64(+0.64%)
Jul 01, 2004 100.29 100.40 100.02 100.35 316,900 -0.19(-0.19%)
Jun 30, 2004 100.14 100.55 100.09 100.54 23,300 +0.79(+0.79%)
Jun 29, 2004 99.41 100.10 99.41 99.75 225,700 -0.18(-0.18%)
Jun 28, 2004 100.00 100.05 99.80 99.93 77,500 -0.33(-0.33%)
Jun 25, 2004 100.24 100.35 100.09 100.26 33,200 -0.03(-0.03%)
Jun 24, 2004 100.29 100.40 100.13 100.29 42,100 +0.38(+0.38%)
Jun 23, 2004 99.89 100.00 99.79 99.91 24,600 -0.08(-0.08%)
Jun 22, 2004 99.94 99.99 99.75 99.99 39,900 -0.04(-0.04%)
Jun 21, 2004 99.99 100.03 99.78 100.03 31,500 +0.13(+0.13%)
Jun 18, 2004 99.81 100.04 99.66 99.90 47,700 +0.15(+0.15%)
Jun 17, 2004 99.64 99.87 99.36 99.75 57,100 +0.11(+0.11%)
Jun 16, 2004 99.84 99.84 99.50 99.64 55,600 -0.20(-0.20%)
Jun 15, 2004 99.49 99.88 99.42 99.84 58,200 +0.84(+0.85%)
Jun 14, 2004 99.00 99.24 98.85 99.00 73,500 -0.28(-0.28%)
Jun 10, 2004 99.34 99.47 99.10 99.28 49,500 -0.10(-0.10%)
Jun 09, 2004 99.16 99.39 99.15 99.38 90,200 +0.03(+0.03%)
Jun 08, 2004 99.49 99.55 99.30 99.35 264,400 -0.24(-0.24%)
Jun 07, 2004 99.49 99.59 99.19 99.59 39,300 +0.10(+0.10%)
Jun 04, 2004 99.59 99.59 99.38 99.49 30,100 -0.21(-0.21%)
Jun 03, 2004 99.50 99.70 99.50 99.70 91,900 -0.04(-0.04%)
Jun 02, 2004 99.69 99.77 99.50 99.74 196,100 +0.04(+0.04%)
Jun 01, 2004 99.80 99.89 99.53 99.70 39,500 -0.43(-0.43%)
May 28, 2004 100.54 100.54 100.05 100.13 54,900 -0.35(-0.35%)
May 27, 2004 100.15 100.49 100.15 100.48 99,600 +0.48(+0.48%)
May 26, 2004 99.99 100.07 99.90 100.00 35,800 +0.25(+0.25%)
May 25, 2004 99.89 99.89 99.68 99.75 44,600 -0.03(-0.03%)
May 24, 2004 99.60 99.84 99.60 99.78 39,300 +0.08(+0.08%)
May 21, 2004 99.95 99.95 99.46 99.70 22,300 -0.16(-0.16%)
May 20, 2004 99.79 99.86 99.58 99.86 11,200 +0.27(+0.27%)
May 19, 2004 99.64 99.64 99.40 99.59 31,000 -0.17(-0.17%)
May 18, 2004 99.74 99.80 99.51 99.76 24,000 +0.05(+0.05%)
May 17, 2004 99.66 99.89 99.66 99.71 37,400 +0.50(+0.50%)
May 14, 2004 99.28 99.54 99.15 99.21 53,300 +0.02(+0.02%)
May 13, 2004 99.25 99.26 98.86 99.19 21,200 -0.02(-0.02%)
May 12, 2004 99.45 99.51 99.21 99.21 48,900 -0.14(-0.14%)
May 11, 2004 99.01 99.45 99.01 99.35 84,200 +0.25(+0.25%)
May 10, 2004 99.40 99.49 99.06 99.10 77,000 -0.15(-0.15%)
May 07, 2004 99.50 99.50 99.15 99.25 56,800 -0.85(-0.85%)
May 06, 2004 100.25 100.34 100.06 100.10 67,900 -0.31(-0.31%)
May 05, 2004 100.65 100.79 100.30 100.41 34,000 -0.13(-0.13%)
May 04, 2004 100.60 100.94 100.28 100.54 41,200 +0.18(+0.18%)
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.