Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.50 -0.06 (-0.06%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 66.13 66.15 65.99 66.13 53,367 +0.18(+0.27%)
Feb 26, 2004 66.02 66.03 65.89 65.95 52,741 -0.11(-0.16%)
Feb 25, 2004 66.04 66.11 65.94 66.06 123,323 +0.15(+0.23%)
Feb 24, 2004 66.02 66.06 65.89 65.90 63,852 -0.06(-0.09%)
Feb 23, 2004 65.87 65.97 65.69 65.96 38,029 +0.18(+0.27%)
Feb 20, 2004 65.96 65.97 65.71 65.78 63,696 -0.20(-0.31%)
Feb 19, 2004 65.87 66.01 65.75 65.99 33,647 +0.07(+0.11%)
Feb 18, 2004 66.10 66.13 65.88 65.92 60,722 -0.05(-0.08%)
Feb 17, 2004 65.99 66.01 65.81 65.97 122,540 -0.16(-0.24%)
Feb 13, 2004 65.96 66.13 65.81 66.13 129,113 +0.29(+0.45%)
Feb 12, 2004 65.94 65.94 65.71 65.83 96,092 +0.01(+0.01%)
Feb 11, 2004 65.60 65.94 65.47 65.83 41,003 +0.26(+0.39%)
Feb 10, 2004 65.74 65.74 65.53 65.57 48,985 -0.14(-0.21%)
Feb 09, 2004 65.77 65.81 65.62 65.71 24,727 +0.04(+0.07%)
Feb 06, 2004 65.58 65.67 65.53 65.67 49,454 +0.27(+0.41%)
Feb 05, 2004 65.56 65.60 65.30 65.40 60,879 -0.19(-0.28%)
Feb 04, 2004 65.61 65.62 65.41 65.58 58,844 +0.01(+0.01%)
Feb 03, 2004 65.67 65.67 65.44 65.58 63,070 +0.18(+0.27%)
Feb 02, 2004 65.52 65.60 65.40 65.40 33,334 -0.16(-0.24%)
Jan 30, 2004 65.71 65.71 65.49 65.56 164,796 +0.13(+0.20%)
Jan 29, 2004 65.52 65.52 65.37 65.43 79,189 -0.15(-0.23%)
Jan 28, 2004 65.90 66.07 65.32 65.58 98,596 -0.13(-0.20%)
Jan 27, 2004 65.74 65.91 65.69 65.72 31,613 +0.10(+0.15%)
Jan 26, 2004 65.87 65.87 65.62 65.62 49,924 -0.26(-0.39%)
Jan 23, 2004 66.31 66.32 65.81 65.88 44,915 -0.16(-0.24%)
Jan 22, 2004 66.06 66.16 65.99 66.04 69,017 +0.11(+0.17%)
Jan 21, 2004 65.99 66.00 65.82 65.92 84,197 +0.04(+0.07%)
Jan 20, 2004 65.93 66.00 65.77 65.88 80,911 -0.06(-0.09%)
Jan 16, 2004 66.07 66.17 65.88 65.94 104,543 -0.05(-0.08%)
Jan 15, 2004 66.04 66.04 65.81 65.99 51,019 +0.08(+0.13%)
Jan 14, 2004 65.85 65.97 65.85 65.90 22,066 -0.01(-0.01%)
Jan 13, 2004 65.84 65.93 65.75 65.91 33,960 +0.15(+0.23%)
Jan 12, 2004 65.94 65.97 65.75 65.76 105,795 -0.18(-0.27%)
Jan 09, 2004 65.90 65.96 65.76 65.94 76,216 +0.54(+0.82%)
Jan 08, 2004 65.37 65.46 65.25 65.40 63,852 -0.02(-0.03%)
Jan 07, 2004 65.30 65.46 65.27 65.42 117,689 +0.15(+0.23%)
Jan 06, 2004 65.14 65.30 65.02 65.27 237,569 +0.29(+0.45%)
Jan 05, 2004 64.88 64.98 64.73 64.98 99,535 +0.08(+0.12%)
Jan 02, 2004 65.27 65.30 64.76 64.90 40,846 -0.37(-0.57%)
Dec 31, 2003 65.17 65.27 65.17 65.27 81,224 -0.10(-0.15%)
Dec 30, 2003 65.36 65.42 65.23 65.37 52,271 -0.12(-0.19%)
Dec 29, 2003 65.49 65.56 65.28 65.49 58,844 -0.16(-0.24%)
Dec 26, 2003 65.55 65.65 65.37 65.65 85,293 +0.33(+0.50%)
Dec 24, 2003 65.39 65.49 65.25 65.32 25,353 +0.05(+0.08%)
Dec 23, 2003 65.42 65.49 65.27 65.27 125,670 -0.26(-0.39%)
Dec 22, 2003 65.62 65.68 65.46 65.53 218,632 -0.03(-0.05%)
Dec 19, 2003 65.41 65.55 65.41 65.56 41,472 +0.03(+0.05%)
Dec 18, 2003 65.32 65.58 65.32 65.53 52,271 +0.07(+0.11%)
Dec 17, 2003 65.34 65.52 65.30 65.46 33,491 +0.16(+0.24%)
Dec 16, 2003 65.26 65.27 65.11 65.30 85,449 +0.06(+0.10%)
Dec 15, 2003 65.27 65.33 65.15 65.23 32,082 -0.04(-0.06%)
Dec 12, 2003 65.33 65.39 65.14 65.27 25,666 +0.04(+0.06%)
Dec 11, 2003 64.91 65.26 64.79 65.23 143,355 +0.31(+0.48%)
Dec 10, 2003 65.01 65.02 64.92 64.92 185,924 +0.15(+0.23%)
Dec 09, 2003 65.21 65.24 64.70 64.77 137,095 -0.34(-0.52%)
Dec 08, 2003 65.17 65.20 65.08 65.11 105,169 +0.01(+0.01%)
Dec 05, 2003 65.10 65.11 64.86 65.10 59,627 +0.32(+0.49%)
Dec 04, 2003 64.63 64.79 64.57 64.79 39,438 +0.10(+0.15%)
Dec 03, 2003 64.47 64.69 64.47 64.69 50,706 +0.06(+0.10%)
Dec 02, 2003 64.43 64.63 64.28 64.63 81,537 -0.02(-0.03%)
Dec 01, 2003 65.27 64.74 64.54 64.64 91,866 -0.35(-0.54%)
Nov 28, 2003 65.02 65.02 65.00 65.00 35,838 -0.10(-0.16%)
Nov 26, 2003 65.23 65.25 65.10 65.10 39,594 -0.24(-0.36%)
Nov 25, 2003 65.03 65.33 65.03 65.33 83,728 +0.26(+0.39%)
Nov 24, 2003 65.23 65.26 65.08 65.08 57,905 -0.27(-0.42%)
Nov 21, 2003 65.28 65.46 65.32 65.35 104,073 +0.07(+0.11%)
Nov 20, 2003 65.26 65.34 65.17 65.28 33,491 +0.22(+0.34%)
Nov 19, 2003 65.35 65.36 65.08 65.06 69,799 -0.33(-0.51%)
Nov 18, 2003 65.24 65.36 65.24 65.39 36,934 -0.01(-0.01%)
Nov 17, 2003 65.35 65.43 65.33 65.40 76,372 +0.27(+0.42%)
Nov 14, 2003 65.12 65.28 65.10 65.12 29,422 +0.05(+0.08%)
Nov 13, 2003 64.90 65.12 64.90 65.07 39,751 +0.47(+0.73%)
Nov 12, 2003 64.57 64.75 64.51 64.60 25,666 +0.12(+0.19%)
Nov 11, 2003 64.65 64.66 64.65 64.48 37,090 -0.12(-0.18%)
Nov 10, 2003 64.59 64.59 64.48 64.59 30,048 +0.12(+0.19%)
Nov 07, 2003 64.40 64.47 64.31 64.47 52,271 +0.03(+0.05%)
Nov 06, 2003 64.65 64.66 64.47 64.44 122,071 -0.35(-0.54%)
Nov 05, 2003 64.82 64.87 64.79 64.79 38,499 +0.00(+0.00%)
Nov 04, 2003 64.82 64.87 64.82 64.79 42,006 -0.01(-0.02%)
Nov 03, 2003 64.74 64.80 64.74 64.80 35,237 -0.20(-0.31%)
Oct 31, 2003 65.11 65.11 65.11 65.01 48,515 -0.11(-0.17%)
Oct 30, 2003 65.07 65.12 65.07 65.12 17,997 +0.01(+0.01%)
Oct 29, 2003 65.23 65.24 65.11 65.11 112,211 -0.22(-0.34%)
Oct 28, 2003 65.12 65.33 65.10 65.33 20,501 +0.19(+0.29%)
Oct 27, 2003 65.20 65.25 65.05 65.14 55,401 -0.13(-0.20%)
Oct 24, 2003 65.05 65.27 65.05 65.27 44,133 +0.32(+0.49%)
Oct 23, 2003 65.07 65.09 64.95 64.95 32,395 -0.16(-0.25%)
Oct 22, 2003 65.02 65.14 64.86 65.11 39,751 +0.29(+0.44%)
Oct 21, 2003 64.79 64.98 64.79 64.82 76,685 +0.13(+0.20%)
Oct 20, 2003 64.63 64.84 64.63 64.70 20,188 -0.02(-0.03%)
Oct 17, 2003 64.56 64.63 64.56 64.72 86,858 +0.31(+0.49%)
Oct 16, 2003 64.79 64.89 64.25 64.40 53,210 -0.20(-0.31%)
Oct 15, 2003 64.54 64.69 64.54 64.60 36,151 -0.16(-0.25%)
Oct 14, 2003 64.79 64.91 64.63 64.76 84,980 -0.13(-0.20%)
Oct 13, 2003 65.21 65.24 64.95 64.89 37,090 -0.29(-0.44%)
Oct 10, 2003 64.98 65.21 64.98 65.17 21,127 +0.36(+0.55%)
Oct 09, 2003 64.79 64.82 64.60 64.82 56,184 -0.23(-0.35%)
Oct 08, 2003 64.85 65.21 64.85 65.05 66,826 +0.16(+0.25%)
Oct 07, 2003 65.14 65.14 64.96 64.89 20,345 -0.22(-0.34%)
Oct 06, 2003 64.92 65.17 64.92 65.11 44,915 +0.03(+0.05%)
Oct 03, 2003 65.21 65.21 65.05 65.08 97,970 -0.41(-0.62%)
Oct 02, 2003 65.30 65.59 65.18 65.49 107,829 -0.10(-0.16%)
Oct 01, 2003 65.58 65.65 65.56 65.59 103,760 -0.01(-0.02%)
Sep 30, 2003 65.37 65.62 65.37 65.60 63,070 +0.33(+0.51%)
Sep 29, 2003 65.30 65.37 65.24 65.27 15,963 -0.19(-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.