US Aggregate Bond Ishares Core ETF (NY: AGG )

115.23 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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%)
May 03, 2004 100.65 100.83 100.36 100.36 245,200 -0.42(-0.42%)
Apr 30, 2004 100.94 101.04 100.75 100.78 64,200 -0.03(-0.03%)
Apr 29, 2004 101.03 101.28 100.62 100.81 46,600 -0.29(-0.29%)
Apr 28, 2004 101.59 101.59 101.06 101.10 36,400 -0.47(-0.46%)
Apr 27, 2004 101.45 101.59 101.23 101.57 54,200 +0.25(+0.25%)
Apr 26, 2004 101.35 101.59 101.04 101.32 109,900 -0.03(-0.03%)
Apr 23, 2004 101.45 101.50 101.11 101.35 90,200 -0.20(-0.20%)
Apr 22, 2004 101.60 101.69 101.33 101.55 41,100 +0.37(+0.37%)
Apr 21, 2004 101.05 101.51 101.01 101.18 72,700 -0.24(-0.24%)
Apr 20, 2004 101.65 101.72 101.31 101.42 40,000 -0.33(-0.32%)
Apr 19, 2004 101.95 102.00 101.62 101.75 115,300 -0.13(-0.13%)
Apr 16, 2004 101.85 101.90 101.60 101.88 49,000 +0.28(+0.28%)
Apr 15, 2004 101.48 101.77 101.42 101.60 40,600 -0.15(-0.15%)
Apr 14, 2004 101.50 101.76 101.28 101.75 30,400 -0.30(-0.29%)
Apr 13, 2004 101.98 102.10 101.71 102.05 110,800 -0.18(-0.18%)
Apr 12, 2004 102.35 102.40 102.08 102.23 88,400 -0.03(-0.03%)
Apr 08, 2004 102.30 102.59 102.25 102.26 18,700 +0.06(+0.06%)
Apr 07, 2004 102.48 102.67 102.20 102.20 207,600 -0.25(-0.24%)
Apr 06, 2004 102.45 102.50 102.14 102.45 54,800 +0.29(+0.28%)
Apr 05, 2004 102.05 102.35 102.05 102.16 77,500 -0.63(-0.61%)
Apr 02, 2004 102.41 102.97 102.41 102.79 165,600 -0.95(-0.92%)
Apr 01, 2004 103.78 103.78 103.37 103.74 128,500 -0.21(-0.20%)
Mar 31, 2004 103.80 104.08 103.70 103.95 105,100 +0.50(+0.48%)
Mar 30, 2004 103.93 103.95 103.45 103.45 243,200 -0.41(-0.39%)
Mar 29, 2004 103.78 103.87 103.46 103.86 210,100 -0.19(-0.18%)
Mar 26, 2004 104.30 104.35 103.77 104.05 102,300 -0.36(-0.34%)
Mar 25, 2004 104.35 104.43 104.17 104.41 39,000 -0.06(-0.06%)
Mar 24, 2004 104.50 104.52 104.24 104.47 31,300 +0.06(+0.06%)
Mar 23, 2004 104.35 104.46 104.17 104.41 45,500 +0.01(+0.01%)
Mar 22, 2004 104.24 104.42 104.12 104.40 23,300 +0.27(+0.26%)
Mar 19, 2004 104.24 104.30 103.89 104.13 132,500 -0.11(-0.11%)
Mar 18, 2004 104.32 104.46 104.02 104.24 27,000 -0.10(-0.10%)
Mar 17, 2004 104.58 104.58 104.23 104.34 28,300 -0.05(-0.05%)
Mar 16, 2004 104.08 104.47 103.81 104.39 53,200 +0.25(+0.24%)
Mar 15, 2004 104.15 104.27 104.00 104.14 61,300 +0.02(+0.02%)
Mar 12, 2004 104.30 104.32 104.01 104.12 42,300 -0.32(-0.31%)
Mar 11, 2004 104.54 104.54 103.91 104.44 56,000 +0.23(+0.22%)
Mar 10, 2004 104.30 104.36 104.12 104.21 38,800 -0.12(-0.12%)
Mar 09, 2004 104.18 104.43 104.05 104.33 46,400 +0.15(+0.14%)
Mar 08, 2004 104.15 104.20 103.87 104.18 44,100 +0.35(+0.34%)
Mar 05, 2004 103.90 103.99 102.99 103.83 68,900 +0.76(+0.74%)
Mar 04, 2004 103.08 103.10 102.83 103.07 116,500 +0.25(+0.24%)
Mar 03, 2004 103.08 103.08 102.70 102.82 79,900 -0.11(-0.11%)
Mar 02, 2004 103.10 103.23 102.75 102.93 28,500 -0.36(-0.35%)
Mar 01, 2004 103.35 103.38 102.90 103.29 154,200 -0.20(-0.19%)
Feb 27, 2004 103.49 103.52 103.28 103.49 34,100 +0.28(+0.27%)
Feb 26, 2004 103.33 103.34 103.12 103.21 33,700 -0.17(-0.16%)
Feb 25, 2004 103.35 103.47 103.20 103.38 78,800 +0.24(+0.23%)
Feb 24, 2004 103.33 103.39 103.12 103.14 40,800 -0.09(-0.09%)
Feb 23, 2004 103.08 103.25 102.81 103.23 24,300 +0.28(+0.27%)
Feb 20, 2004 103.23 103.24 102.84 102.95 40,700 -0.32(-0.31%)
Feb 19, 2004 103.08 103.30 102.90 103.27 21,500 +0.11(+0.11%)
Feb 18, 2004 103.45 103.50 103.10 103.16 38,800 -0.08(-0.08%)
Feb 17, 2004 103.28 103.30 103.00 103.24 78,300 -0.25(-0.24%)
Feb 13, 2004 103.23 103.49 103.00 103.49 82,500 +0.46(+0.45%)
Feb 12, 2004 103.20 103.20 102.84 103.03 61,400 +0.01(+0.01%)
Feb 11, 2004 102.67 103.19 102.46 103.02 26,200 +0.40(+0.39%)
Feb 10, 2004 102.88 102.88 102.55 102.62 31,300 -0.22(-0.21%)
Feb 09, 2004 102.93 103.00 102.70 102.84 15,800 +0.07(+0.07%)
Feb 06, 2004 102.64 102.78 102.55 102.77 31,600 +0.42(+0.41%)
Feb 05, 2004 102.60 102.66 102.20 102.35 38,900 -0.29(-0.28%)
Feb 04, 2004 102.68 102.69 102.37 102.64 37,600 +0.01(+0.01%)
Feb 03, 2004 102.78 102.78 102.41 102.63 40,300 +0.28(+0.27%)
Feb 02, 2004 102.54 102.67 102.35 102.35 21,300 -0.25(-0.24%)
Jan 30, 2004 102.83 102.83 102.50 102.60 105,300 +0.20(+0.20%)
Jan 29, 2004 102.54 102.54 102.30 102.40 50,600 -0.24(-0.23%)
Jan 28, 2004 103.14 103.40 102.22 102.64 63,000 -0.21(-0.20%)
Jan 27, 2004 102.88 103.15 102.80 102.85 20,200 +0.15(+0.15%)
Jan 26, 2004 103.08 103.09 102.70 102.70 31,900 -0.40(-0.39%)
Jan 23, 2004 103.78 103.79 103.00 103.10 28,700 -0.25(-0.24%)
Jan 22, 2004 103.38 103.54 103.28 103.35 44,100 +0.18(+0.17%)
Jan 21, 2004 103.28 103.29 103.01 103.17 53,800 +0.07(+0.07%)
Jan 20, 2004 103.18 103.29 102.93 103.10 51,700 -0.09(-0.09%)
Jan 16, 2004 103.40 103.55 103.10 103.19 66,800 -0.08(-0.08%)
Jan 15, 2004 103.35 103.35 103.00 103.27 32,600 +0.13(+0.13%)
Jan 14, 2004 103.05 103.24 103.05 103.14 14,100 -0.01(-0.01%)
Jan 13, 2004 103.04 103.18 102.90 103.15 21,700 +0.24(+0.23%)
Jan 12, 2004 103.20 103.25 102.90 102.91 67,600 -0.28(-0.27%)
Jan 09, 2004 103.14 103.23 102.91 103.19 48,700 +0.84(+0.82%)
Jan 08, 2004 102.30 102.44 102.12 102.35 40,800 -0.03(-0.03%)
Jan 07, 2004 102.20 102.45 102.15 102.38 75,200 +0.23(+0.23%)
Jan 06, 2004 101.94 102.19 101.76 102.15 151,800 +0.46(+0.45%)
Jan 05, 2004 101.54 101.69 101.30 101.69 63,600 +0.12(+0.12%)
Jan 02, 2004 102.15 102.19 101.35 101.57 26,100 -0.58(-0.57%)
Dec 31, 2003 102.00 102.15 102.00 102.15 51,900 -0.15(-0.15%)
Dec 30, 2003 102.29 102.39 102.08 102.30 33,400 -0.19(-0.19%)
Dec 29, 2003 102.50 102.60 102.16 102.49 37,600 -0.25(-0.24%)
Dec 26, 2003 102.59 102.74 102.31 102.74 54,500 +0.51(+0.50%)
Dec 24, 2003 102.34 102.49 102.11 102.23 16,200 +0.08(+0.08%)
Dec 23, 2003 102.39 102.50 102.15 102.15 80,300 -0.40(-0.39%)
Dec 22, 2003 102.70 102.79 102.44 102.55 139,700 -0.05(-0.05%)
Dec 19, 2003 102.36 102.59 102.36 102.60 26,500 +0.05(+0.05%)
Dec 18, 2003 102.23 102.64 102.23 102.55 33,400 +0.11(+0.11%)
Dec 17, 2003 102.26 102.54 102.20 102.44 21,400 +0.25(+0.24%)
Dec 16, 2003 102.14 102.15 101.90 102.19 54,600 +0.10(+0.10%)
Dec 15, 2003 102.15 102.25 101.96 102.09 20,500 -0.06(-0.06%)
Dec 12, 2003 102.24 102.34 101.95 102.15 16,400 +0.06(+0.06%)
Dec 11, 2003 101.59 102.14 101.40 102.09 91,600 +0.49(+0.48%)
Dec 10, 2003 101.74 101.75 101.60 101.60 118,800 +0.23(+0.23%)
Dec 09, 2003 102.05 102.10 101.25 101.37 87,600 -0.53(-0.52%)
Dec 08, 2003 101.99 102.04 101.85 101.90 67,200 +0.01(+0.01%)
Dec 05, 2003 101.89 101.90 101.51 101.89 38,100 +0.50(+0.49%)
Dec 04, 2003 101.14 101.39 101.05 101.39 25,200 +0.15(+0.15%)
Dec 03, 2003 100.90 101.24 100.90 101.24 32,400 +0.10(+0.10%)
Dec 02, 2003 100.84 101.14 100.60 101.14 52,100 -0.03(-0.03%)
Dec 01, 2003 102.15 101.32 101.00 101.17 58,700 -0.55(-0.54%)
Nov 28, 2003 101.75 101.75 101.72 101.72 22,900 -0.16(-0.16%)
Nov 26, 2003 102.09 102.11 101.89 101.88 25,300 -0.37(-0.36%)
Nov 25, 2003 101.78 102.25 101.78 102.25 53,500 +0.40(+0.39%)
Nov 24, 2003 102.09 102.14 101.85 101.85 37,000 -0.43(-0.42%)
Nov 21, 2003 102.17 102.44 102.23 102.28 66,500 +0.11(+0.11%)
Nov 20, 2003 102.14 102.26 101.99 102.17 21,400 +0.35(+0.34%)
Nov 19, 2003 102.28 102.29 101.85 101.82 44,600 -0.52(-0.51%)
Nov 18, 2003 102.10 102.29 102.10 102.34 23,600 -0.01(-0.01%)
Nov 17, 2003 102.27 102.40 102.25 102.35 48,800 +0.43(+0.42%)
Nov 14, 2003 101.92 102.16 101.89 101.92 18,800 +0.08(+0.08%)
Nov 13, 2003 101.57 101.91 101.57 101.84 25,400 +0.74(+0.73%)
Nov 12, 2003 101.06 101.34 100.96 101.10 16,400 +0.19(+0.19%)
Nov 11, 2003 101.18 101.20 101.18 100.91 23,700 -0.18(-0.18%)
Nov 10, 2003 101.08 101.08 100.91 101.09 19,200 +0.19(+0.19%)
Nov 07, 2003 100.79 100.90 100.64 100.90 33,400 +0.05(+0.05%)
Nov 06, 2003 101.18 101.19 100.89 100.85 78,000 -0.55(-0.54%)
Nov 05, 2003 101.45 101.53 101.40 101.40 24,600 +0.00(+0.00%)
Nov 04, 2003 101.45 101.53 101.45 101.40 26,841 -0.02(-0.02%)
Nov 03, 2003 101.32 101.42 101.32 101.42 22,516 -0.32(-0.31%)
Oct 31, 2003 101.90 101.90 101.90 101.74 31,000 -0.17(-0.17%)
Oct 30, 2003 101.84 101.91 101.84 101.91 11,500 +0.01(+0.01%)
Oct 29, 2003 102.08 102.10 101.90 101.90 71,700 -0.35(-0.34%)
Oct 28, 2003 101.92 102.25 101.89 102.25 13,100 +0.30(+0.29%)
Oct 27, 2003 102.04 102.12 101.80 101.95 35,400 -0.20(-0.20%)
Oct 24, 2003 101.80 102.15 101.80 102.15 28,200 +0.50(+0.49%)
Oct 23, 2003 101.84 101.87 101.65 101.65 20,700 -0.25(-0.25%)
Oct 22, 2003 101.75 101.95 101.51 101.90 25,400 +0.45(+0.44%)
Oct 21, 2003 101.39 101.70 101.39 101.45 49,000 +0.20(+0.20%)
Oct 20, 2003 101.15 101.47 101.15 101.25 12,900 -0.03(-0.03%)
Oct 17, 2003 101.04 101.15 101.04 101.28 55,500 +0.49(+0.49%)
Oct 16, 2003 101.39 101.55 100.55 100.79 34,000 -0.31(-0.31%)
Oct 15, 2003 101.00 101.24 101.00 101.10 23,100 -0.25(-0.25%)
Oct 14, 2003 101.39 101.59 101.14 101.35 54,300 -0.20(-0.20%)
Oct 13, 2003 102.05 102.10 101.65 101.55 23,700 -0.45(-0.44%)
Oct 10, 2003 101.70 102.05 101.70 102.00 13,500 +0.56(+0.55%)
Oct 09, 2003 101.39 101.44 101.10 101.44 35,900 -0.36(-0.35%)
Oct 08, 2003 101.49 102.05 101.49 101.80 42,700 +0.25(+0.25%)
Oct 07, 2003 101.94 101.94 101.67 101.55 13,000 -0.35(-0.34%)
Oct 06, 2003 101.60 101.99 101.60 101.90 28,700 +0.05(+0.05%)
Oct 03, 2003 102.05 102.05 101.80 101.85 62,600 -0.64(-0.62%)
Oct 02, 2003 102.20 102.65 102.01 102.49 68,900 -0.16(-0.16%)
Oct 01, 2003 102.64 102.75 102.60 102.65 66,300 -0.02(-0.02%)
Sep 30, 2003 102.30 102.70 102.30 102.67 40,300 +0.52(+0.51%)
Sep 29, 2003 102.19 102.30 102.10 102.15 10,200 -0.30(-0.29%)
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.