US Aggregate Bond Ishares Core ETF (NY: AGG )

95.27 +0.33 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 67.76 67.94 67.76 67.86 224,793 +0.21(+0.31%)
Mar 30, 2006 67.90 67.98 67.62 67.65 1,252,128 -0.31(-0.45%)
Mar 29, 2006 68.04 68.10 67.83 67.96 540,380 -0.18(-0.26%)
Mar 28, 2006 68.23 68.26 68.03 68.14 265,081 -0.13(-0.19%)
Mar 27, 2006 68.31 68.34 68.16 68.27 277,488 -0.03(-0.04%)
Mar 24, 2006 68.22 68.44 68.16 68.30 159,544 +0.20(+0.29%)
Mar 23, 2006 68.30 68.33 68.10 68.10 246,251 -0.05(-0.08%)
Mar 22, 2006 68.25 68.32 68.13 68.15 171,076 +0.03(+0.05%)
Mar 21, 2006 68.22 68.27 67.98 68.12 241,433 -0.08(-0.11%)
Mar 20, 2006 68.30 68.34 68.19 68.19 672,774 -0.12(-0.18%)
Mar 17, 2006 68.36 68.36 68.16 68.32 369,887 -0.07(-0.10%)
Mar 16, 2006 68.24 68.43 68.19 68.38 178,083 +0.24(+0.35%)
Mar 15, 2006 68.08 68.22 68.01 68.14 264,351 -0.14(-0.20%)
Mar 14, 2006 68.10 68.28 68.03 68.28 504,763 +0.23(+0.33%)
Mar 13, 2006 68.00 68.06 67.95 68.06 290,333 +0.07(+0.10%)
Mar 10, 2006 67.98 68.04 67.80 67.99 124,950 +0.08(+0.12%)
Mar 09, 2006 68.03 68.09 67.88 67.90 154,290 -0.04(-0.06%)
Mar 08, 2006 68.06 68.06 67.89 67.95 286,246 -0.01(-0.02%)
Mar 07, 2006 67.97 68.08 67.89 67.96 308,288 +0.14(+0.20%)
Mar 06, 2006 68.10 68.14 67.77 67.82 324,928 -0.34(-0.50%)
Mar 03, 2006 68.25 68.25 68.11 68.16 334,708 -0.14(-0.20%)
Mar 02, 2006 68.40 68.40 68.14 68.30 195,599 -0.17(-0.25%)
Mar 01, 2006 68.59 68.61 68.36 68.47 266,832 -0.25(-0.37%)
Feb 28, 2006 68.58 68.90 68.71 68.73 246,688 +0.14(+0.21%)
Feb 27, 2006 68.77 68.80 68.53 68.58 276,320 -0.14(-0.21%)
Feb 24, 2006 68.60 68.78 68.53 68.73 219,684 +0.05(+0.08%)
Feb 23, 2006 68.74 68.74 68.53 68.67 230,486 -0.03(-0.05%)
Feb 22, 2006 68.60 68.79 68.60 68.71 115,899 +0.27(+0.39%)
Feb 21, 2006 68.69 68.71 68.43 68.44 403,898 -0.25(-0.37%)
Feb 17, 2006 68.45 68.72 68.45 68.69 227,420 +0.28(+0.41%)
Feb 16, 2006 68.47 68.54 68.40 68.41 216,473 -0.07(-0.10%)
Feb 15, 2006 68.56 68.58 68.38 68.48 290,479 +0.08(+0.11%)
Feb 14, 2006 68.40 68.49 68.34 68.40 346,824 -0.11(-0.16%)
Feb 13, 2006 68.50 68.51 68.38 68.51 159,982 +0.05(+0.07%)
Feb 10, 2006 68.60 68.66 68.38 68.47 172,390 -0.19(-0.27%)
Feb 09, 2006 68.60 68.68 68.45 68.65 210,488 +0.08(+0.12%)
Feb 08, 2006 68.64 68.67 68.53 68.57 214,283 -0.03(-0.05%)
Feb 07, 2006 68.73 68.74 68.46 68.60 168,011 -0.05(-0.07%)
Feb 06, 2006 68.56 68.71 68.51 68.65 174,871 -0.01(-0.02%)
Feb 03, 2006 68.40 68.66 68.37 68.66 211,656 +0.19(+0.28%)
Feb 02, 2006 68.50 68.58 68.38 68.47 219,538 +0.05(+0.07%)
Feb 01, 2006 68.61 68.64 68.37 68.43 670,439 -0.45(-0.65%)
Jan 31, 2006 68.86 68.92 68.68 68.87 254,425 +0.01(+0.02%)
Jan 30, 2006 68.85 68.88 68.69 68.86 190,928 +0.01(+0.01%)
Jan 27, 2006 68.91 68.91 68.68 68.85 239,974 +0.09(+0.13%)
Jan 26, 2006 68.88 68.92 68.62 68.76 268,292 -0.21(-0.31%)
Jan 25, 2006 69.14 69.14 68.78 68.97 237,346 -0.18(-0.27%)
Jan 24, 2006 69.26 69.28 69.06 69.16 305,660 -0.09(-0.13%)
Jan 23, 2006 69.21 69.33 69.12 69.25 323,906 -0.04(-0.06%)
Jan 20, 2006 69.25 69.32 69.06 69.29 195,745 +0.06(+0.09%)
Jan 19, 2006 69.22 69.27 69.06 69.23 228,442 -0.10(-0.15%)
Jan 18, 2006 69.43 69.43 69.19 69.33 208,152 +0.10(+0.15%)
Jan 17, 2006 69.23 69.28 69.05 69.23 369,303 +0.01(+0.02%)
Jan 13, 2006 69.11 69.28 69.06 69.21 158,231 +0.19(+0.28%)
Jan 12, 2006 68.86 69.06 68.75 69.02 274,715 +0.18(+0.26%)
Jan 11, 2006 69.01 69.02 68.79 68.84 162,026 -0.05(-0.07%)
Jan 10, 2006 69.07 69.08 68.88 68.89 367,113 -0.14(-0.20%)
Jan 09, 2006 69.01 69.12 68.92 69.03 248,878 +0.08(+0.11%)
Jan 06, 2006 69.11 69.12 68.92 68.95 293,545 -0.16(-0.23%)
Jan 05, 2006 69.07 69.13 68.93 69.11 296,464 +0.00(+0.00%)
Jan 04, 2006 68.98 69.11 68.93 69.11 415,283 +0.16(+0.24%)
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.