US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 70.55 70.71 70.48 70.58 196,302 -0.12(-0.17%)
Dec 30, 2004 70.55 70.71 70.48 70.70 192,530 +0.14(+0.21%)
Dec 29, 2004 70.64 70.65 70.48 70.55 182,373 -0.01(-0.02%)
Dec 28, 2004 70.54 70.58 70.30 70.56 178,166 -0.03(-0.05%)
Dec 27, 2004 70.58 70.65 70.51 70.60 210,665 -0.27(-0.38%)
Dec 23, 2004 70.80 70.89 70.70 70.87 279,582 +0.03(+0.05%)
Dec 22, 2004 70.65 70.85 70.65 70.83 136,816 +0.15(+0.21%)
Dec 21, 2004 70.72 70.85 70.65 70.68 120,567 +0.00(+0.00%)
Dec 20, 2004 70.78 70.80 70.62 70.68 83,860 +0.07(+0.10%)
Dec 17, 2004 70.61 70.75 70.59 70.61 69,786 -0.17(-0.24%)
Dec 16, 2004 70.99 70.99 70.72 70.79 178,601 -0.28(-0.39%)
Dec 15, 2004 71.04 71.07 70.90 71.06 83,279 +0.16(+0.22%)
Dec 14, 2004 70.59 70.92 70.59 70.90 78,201 +0.07(+0.10%)
Dec 13, 2004 70.78 70.91 70.65 70.83 148,568 +0.10(+0.15%)
Dec 10, 2004 70.82 70.88 70.72 70.73 202,831 -0.09(-0.13%)
Dec 09, 2004 70.85 70.96 70.74 70.82 174,974 -0.10(-0.14%)
Dec 08, 2004 70.61 70.92 70.61 70.92 229,527 +0.24(+0.34%)
Dec 07, 2004 70.57 70.67 70.45 70.67 110,991 +0.10(+0.14%)
Dec 06, 2004 70.48 70.63 70.40 70.58 212,551 +0.08(+0.11%)
Dec 03, 2004 70.45 70.50 70.29 70.50 123,468 +0.41(+0.58%)
Dec 02, 2004 70.08 70.12 69.96 70.10 74,719 +0.13(+0.19%)
Dec 01, 2004 70.27 70.27 69.97 69.97 71,092 -0.48(-0.68%)
Nov 30, 2004 70.39 70.46 70.28 70.44 156,693 +0.03(+0.05%)
Nov 29, 2004 70.47 70.50 70.39 70.41 149,729 -0.19(-0.28%)
Nov 26, 2004 70.56 70.63 70.45 70.60 57,164 -0.21(-0.29%)
Nov 24, 2004 70.74 70.82 70.56 70.81 136,816 +0.07(+0.10%)
Nov 23, 2004 70.71 70.79 70.61 70.74 92,275 -0.04(-0.06%)
Nov 22, 2004 70.69 70.81 70.51 70.78 91,549 +0.11(+0.16%)
Nov 19, 2004 70.70 70.79 70.54 70.67 63,112 -0.14(-0.20%)
Nov 18, 2004 70.81 70.92 70.63 70.81 72,978 +0.03(+0.04%)
Nov 17, 2004 70.48 70.85 70.48 70.79 93,726 +0.18(+0.25%)
Nov 16, 2004 70.61 70.61 70.44 70.61 72,688 -0.07(-0.10%)
Nov 15, 2004 70.57 70.68 70.50 70.67 566,563 +0.03(+0.05%)
Nov 12, 2004 70.57 70.67 70.49 70.64 46,717 +0.08(+0.12%)
Nov 11, 2004 70.47 70.58 70.32 70.56 62,387 +0.07(+0.10%)
Nov 10, 2004 70.53 70.57 70.39 70.49 31,628 -0.08(-0.12%)
Nov 09, 2004 70.57 70.58 70.42 70.57 79,362 +0.17(+0.23%)
Nov 08, 2004 70.55 70.59 70.41 70.41 75,880 -0.25(-0.36%)
Nov 05, 2004 70.61 70.66 70.41 70.66 217,049 -0.18(-0.25%)
Nov 04, 2004 70.99 71.02 70.76 70.84 59,050 -0.06(-0.09%)
Nov 03, 2004 70.74 70.92 70.59 70.90 59,050 +0.15(+0.21%)
Nov 02, 2004 70.90 70.90 70.71 70.75 141,169 -0.06(-0.09%)
Nov 01, 2004 70.92 70.95 70.70 70.81 41,930 -0.34(-0.48%)
Oct 29, 2004 71.10 71.16 70.98 71.16 89,373 +0.19(+0.26%)
Oct 28, 2004 70.92 71.07 70.76 70.97 110,265 +0.08(+0.12%)
Oct 27, 2004 71.25 71.26 70.78 70.89 42,220 -0.16(-0.22%)
Oct 26, 2004 71.16 71.24 71.01 71.05 87,342 -0.21(-0.29%)
Oct 25, 2004 71.29 71.30 71.07 71.25 49,039 +0.08(+0.12%)
Oct 22, 2004 71.10 71.19 71.02 71.17 37,432 +0.17(+0.24%)
Oct 21, 2004 71.13 71.20 71.00 71.00 33,515 -0.18(-0.25%)
Oct 20, 2004 70.93 71.18 70.93 71.18 197,027 +0.25(+0.35%)
Oct 19, 2004 70.75 71.02 70.75 70.93 46,717 +0.03(+0.05%)
Oct 18, 2004 70.99 70.99 70.79 70.90 57,599 -0.06(-0.09%)
Oct 15, 2004 70.99 70.99 70.78 70.96 31,048 -0.13(-0.18%)
Oct 14, 2004 70.92 71.09 70.92 71.09 27,421 +0.34(+0.48%)
Oct 13, 2004 70.59 70.94 70.59 70.75 47,443 +0.10(+0.15%)
Oct 12, 2004 70.83 70.87 70.65 70.65 49,474 -0.07(-0.10%)
Oct 11, 2004 70.55 70.85 70.55 70.72 37,432 +0.07(+0.10%)
Oct 08, 2004 70.70 70.72 70.48 70.65 42,365 +0.34(+0.49%)
Oct 07, 2004 70.28 70.34 70.20 70.30 57,744 +0.00(+0.00%)
Oct 06, 2004 70.42 70.44 70.21 70.30 185,710 -0.13(-0.19%)
Oct 05, 2004 70.31 70.52 70.30 70.43 202,541 -0.01(-0.01%)
Oct 04, 2004 70.14 70.44 70.14 70.44 33,950 +0.02(+0.03%)
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.