US Aggregate Bond Ishares Core ETF (NY: AGG )

114.20 USD -0.29 (-0.25%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 101.23 101.27 100.80 100.93 128,100 +0.05(+0.05%)
Mar 30, 2005 101.00 101.10 100.60 100.88 53,500 +0.30(+0.30%)
Mar 29, 2005 100.79 100.87 100.51 100.58 270,600 -0.06(-0.06%)
Mar 28, 2005 100.72 100.72 100.41 100.64 83,100 -0.20(-0.20%)
Mar 24, 2005 100.65 100.99 100.55 100.84 101,500 +0.06(+0.06%)
Mar 23, 2005 100.61 100.78 100.25 100.78 158,800 +0.13(+0.13%)
Mar 22, 2005 101.40 101.42 100.48 100.65 181,500 -0.55(-0.54%)
Mar 21, 2005 101.33 101.33 101.09 101.20 106,700 +0.00(+0.00%)
Mar 18, 2005 101.20 101.30 100.95 101.20 80,800 -0.07(-0.07%)
Mar 17, 2005 101.49 101.56 101.11 101.27 191,700 -0.02(-0.02%)
Mar 16, 2005 101.22 101.49 101.04 101.29 94,600 +0.07(+0.07%)
Mar 15, 2005 101.40 101.41 101.05 101.22 108,000 +0.02(+0.02%)
Mar 14, 2005 101.15 101.25 100.93 101.20 129,900 -0.04(-0.04%)
Mar 11, 2005 101.39 101.39 100.99 101.24 87,600 +0.08(+0.08%)
Mar 10, 2005 101.45 101.45 101.06 101.16 173,000 -0.12(-0.12%)
Mar 09, 2005 101.66 101.69 101.19 101.28 110,600 -0.62(-0.61%)
Mar 08, 2005 101.89 101.95 101.75 101.90 96,500 -0.22(-0.22%)
Mar 07, 2005 102.14 102.27 101.91 102.12 203,000 +0.03(+0.03%)
Mar 04, 2005 102.04 102.21 101.89 102.09 585,500 +0.29(+0.28%)
Mar 03, 2005 101.94 101.95 101.55 101.80 120,700 +0.08(+0.08%)
Mar 02, 2005 101.61 101.89 101.61 101.72 171,000 -0.13(-0.13%)
Mar 01, 2005 101.69 101.93 101.69 101.85 125,000 -0.36(-0.35%)
Feb 28, 2005 102.48 102.50 102.06 102.21 359,800 -0.27(-0.26%)
Feb 25, 2005 102.45 102.48 102.22 102.48 66,800 +0.09(+0.09%)
Feb 24, 2005 102.58 102.58 102.31 102.39 83,600 -0.10(-0.10%)
Feb 23, 2005 102.59 102.60 102.35 102.49 128,300 +0.05(+0.05%)
Feb 22, 2005 102.53 102.55 102.30 102.44 103,500 -0.29(-0.28%)
Feb 18, 2005 102.51 102.75 102.48 102.73 94,000 +0.03(+0.03%)
Feb 17, 2005 102.66 102.82 102.50 102.70 90,400 -0.05(-0.05%)
Feb 16, 2005 103.08 103.08 102.60 102.75 75,000 -0.12(-0.12%)
Feb 15, 2005 102.71 103.08 102.71 102.87 139,700 -0.20(-0.19%)
Feb 14, 2005 102.93 103.13 102.85 103.07 99,200 +0.02(+0.02%)
Feb 11, 2005 103.11 103.11 102.80 103.05 73,700 +0.14(+0.14%)
Feb 10, 2005 103.33 103.33 102.91 102.91 134,500 -0.53(-0.51%)
Feb 09, 2005 103.24 103.50 103.10 103.44 90,600 +0.28(+0.27%)
Feb 08, 2005 103.13 103.25 102.92 103.16 114,900 +0.06(+0.06%)
Feb 07, 2005 103.11 103.23 102.81 103.10 68,900 +0.02(+0.02%)
Feb 04, 2005 103.12 103.21 102.70 103.08 52,800 +0.40(+0.39%)
Feb 03, 2005 102.59 102.68 102.44 102.68 52,600 -0.10(-0.10%)
Feb 02, 2005 102.72 102.80 102.60 102.78 203,100 +0.08(+0.08%)
Feb 01, 2005 102.50 102.78 102.50 102.70 98,400 -0.20(-0.19%)
Jan 31, 2005 103.02 103.02 102.75 102.90 113,800 -0.13(-0.13%)
Jan 28, 2005 102.89 103.03 102.76 103.03 79,400 +0.35(+0.34%)
Jan 27, 2005 102.69 102.71 102.54 102.68 83,900 -0.14(-0.14%)
Jan 26, 2005 102.94 102.94 102.75 102.82 95,100 -0.05(-0.05%)
Jan 25, 2005 102.94 102.97 102.77 102.87 79,600 -0.18(-0.17%)
Jan 24, 2005 103.04 103.08 102.90 103.05 85,200 +0.02(+0.02%)
Jan 21, 2005 102.89 103.05 102.86 103.03 85,200 +0.05(+0.05%)
Jan 20, 2005 102.79 103.01 102.60 102.98 98,400 +0.14(+0.14%)
Jan 19, 2005 102.77 102.85 102.59 102.84 88,300 +0.15(+0.15%)
Jan 18, 2005 102.54 102.70 102.27 102.69 86,600 +0.27(+0.26%)
Jan 14, 2005 102.67 102.71 102.37 102.42 124,200 -0.37(-0.36%)
Jan 13, 2005 102.64 102.84 102.53 102.79 62,400 +0.25(+0.24%)
Jan 12, 2005 102.43 102.59 102.25 102.54 119,100 +0.15(+0.15%)
Jan 11, 2005 102.42 102.51 102.22 102.39 78,600 +0.14(+0.14%)
Jan 10, 2005 102.32 102.32 102.10 102.25 69,500 -0.05(-0.05%)
Jan 07, 2005 102.39 102.44 102.11 102.30 137,000 -0.03(-0.03%)
Jan 06, 2005 102.29 102.37 102.18 102.33 75,400 +0.07(+0.07%)
Jan 05, 2005 102.20 102.35 102.06 102.26 69,900 -0.04(-0.04%)
Jan 04, 2005 102.46 102.50 102.07 102.30 190,500 -0.10(-0.10%)
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.