US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 74.10 74.27 74.02 74.13 186,892 -0.12(-0.17%)
Dec 30, 2004 74.10 74.27 74.02 74.26 183,300 +0.15(+0.21%)
Dec 29, 2004 74.20 74.20 74.03 74.10 173,631 -0.01(-0.02%)
Dec 28, 2004 74.09 74.13 73.84 74.12 169,625 -0.04(-0.05%)
Dec 27, 2004 74.13 74.20 74.06 74.15 200,567 -0.28(-0.38%)
Dec 23, 2004 74.36 74.46 74.26 74.44 266,179 +0.04(+0.05%)
Dec 22, 2004 74.20 74.41 74.20 74.40 130,258 +0.16(+0.21%)
Dec 21, 2004 74.28 74.42 74.20 74.24 114,787 +0.00(+0.00%)
Dec 20, 2004 74.34 74.36 74.18 74.24 79,840 +0.07(+0.10%)
Dec 17, 2004 74.17 74.31 74.15 74.17 66,441 -0.18(-0.24%)
Dec 16, 2004 74.56 74.56 74.28 74.35 170,039 -0.29(-0.39%)
Dec 15, 2004 74.62 74.65 74.47 74.64 79,287 +0.17(+0.22%)
Dec 14, 2004 74.14 74.49 74.14 74.47 74,452 +0.07(+0.10%)
Dec 13, 2004 74.34 74.48 74.21 74.40 141,446 +0.11(+0.15%)
Dec 10, 2004 74.39 74.45 74.28 74.29 193,107 -0.09(-0.13%)
Dec 09, 2004 74.41 74.53 74.30 74.39 166,586 -0.10(-0.14%)
Dec 08, 2004 74.17 74.49 74.16 74.49 218,524 +0.25(+0.34%)
Dec 07, 2004 74.12 74.23 74.00 74.23 105,670 +0.10(+0.14%)
Dec 06, 2004 74.02 74.19 73.94 74.13 202,362 +0.08(+0.11%)
Dec 03, 2004 74.00 74.05 73.83 74.05 117,549 +0.43(+0.58%)
Dec 02, 2004 73.60 73.65 73.48 73.63 71,137 +0.14(+0.19%)
Dec 01, 2004 73.81 73.81 73.49 73.49 67,684 -0.50(-0.68%)
Nov 30, 2004 73.93 74.01 73.82 73.99 149,182 +0.04(+0.05%)
Nov 29, 2004 74.02 74.05 73.93 73.95 142,551 -0.20(-0.28%)
Nov 26, 2004 74.11 74.19 73.99 74.16 54,423 -0.22(-0.29%)
Nov 24, 2004 74.30 74.39 74.11 74.37 130,258 +0.07(+0.10%)
Nov 23, 2004 74.27 74.35 74.16 74.30 87,851 -0.04(-0.06%)
Nov 22, 2004 74.25 74.37 74.06 74.34 87,161 +0.12(+0.16%)
Nov 19, 2004 74.26 74.35 74.10 74.23 60,087 -0.15(-0.20%)
Nov 18, 2004 74.38 74.49 74.18 74.38 69,480 +0.03(+0.04%)
Nov 17, 2004 74.03 74.42 74.03 74.35 89,232 +0.19(+0.25%)
Nov 16, 2004 74.16 74.17 73.99 74.16 69,203 -0.07(-0.10%)
Nov 15, 2004 74.12 74.24 74.05 74.23 539,403 +0.04(+0.05%)
Nov 12, 2004 74.12 74.23 74.04 74.20 44,478 +0.09(+0.12%)
Nov 11, 2004 74.02 74.13 73.86 74.11 59,396 +0.07(+0.10%)
Nov 10, 2004 74.08 74.12 73.93 74.04 30,112 -0.09(-0.12%)
Nov 09, 2004 74.12 74.13 73.97 74.12 75,557 +0.17(+0.24%)
Nov 08, 2004 74.10 74.15 73.95 73.95 72,242 -0.27(-0.36%)
Nov 05, 2004 74.16 74.22 73.95 74.22 206,644 -0.19(-0.25%)
Nov 04, 2004 74.56 74.60 74.32 74.41 56,219 -0.07(-0.09%)
Nov 03, 2004 74.31 74.49 74.14 74.47 56,219 +0.16(+0.21%)
Nov 02, 2004 74.47 74.47 74.27 74.31 134,402 -0.07(-0.09%)
Nov 01, 2004 74.49 74.52 74.26 74.38 39,920 -0.36(-0.48%)
Oct 29, 2004 74.68 74.75 74.55 74.74 85,089 +0.20(+0.26%)
Oct 28, 2004 74.49 74.65 74.32 74.54 104,979 +0.09(+0.12%)
Oct 27, 2004 74.83 74.85 74.34 74.46 40,196 -0.17(-0.22%)
Oct 26, 2004 74.75 74.83 74.59 74.62 83,155 -0.22(-0.29%)
Oct 25, 2004 74.88 74.89 74.65 74.84 46,688 +0.09(+0.12%)
Oct 22, 2004 74.68 74.77 74.60 74.75 35,637 +0.18(+0.24%)
Oct 21, 2004 74.71 74.78 74.57 74.57 31,908 -0.19(-0.25%)
Oct 20, 2004 74.50 74.76 74.50 74.76 187,582 +0.26(+0.35%)
Oct 19, 2004 74.31 74.60 74.31 74.50 44,478 +0.04(+0.05%)
Oct 18, 2004 74.56 74.56 74.35 74.47 54,838 -0.07(-0.09%)
Oct 15, 2004 74.57 74.57 74.34 74.53 29,560 -0.14(-0.18%)
Oct 14, 2004 74.49 74.67 74.49 74.67 26,106 +0.35(+0.48%)
Oct 13, 2004 74.14 74.51 74.14 74.31 45,169 +0.11(+0.15%)
Oct 12, 2004 74.39 74.44 74.20 74.20 47,102 -0.07(-0.10%)
Oct 11, 2004 74.10 74.42 74.10 74.28 35,637 +0.07(+0.10%)
Oct 08, 2004 74.26 74.28 74.03 74.20 40,334 +0.36(+0.49%)
Oct 07, 2004 73.82 73.88 73.73 73.84 54,976 +0.00(+0.00%)
Oct 06, 2004 73.97 73.99 73.75 73.84 176,808 -0.14(-0.19%)
Oct 05, 2004 73.85 74.07 73.84 73.98 192,831 -0.01(-0.01%)
Oct 04, 2004 73.67 73.99 73.67 73.99 32,322 +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.