US Aggregate Bond Ishares Core ETF (NY: AGG )

114.04 USD +0.26 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 100.54 100.54 100.05 100.13 54,900 -0.35(-0.35%)
May 27, 2004 100.15 100.49 100.15 100.48 99,600 +0.48(+0.48%)
May 26, 2004 99.99 100.07 99.90 100.00 35,800 +0.25(+0.25%)
May 25, 2004 99.89 99.89 99.68 99.75 44,600 -0.03(-0.03%)
May 24, 2004 99.60 99.84 99.60 99.78 39,300 +0.08(+0.08%)
May 21, 2004 99.95 99.95 99.46 99.70 22,300 -0.16(-0.16%)
May 20, 2004 99.79 99.86 99.58 99.86 11,200 +0.27(+0.27%)
May 19, 2004 99.64 99.64 99.40 99.59 31,000 -0.17(-0.17%)
May 18, 2004 99.74 99.80 99.51 99.76 24,000 +0.05(+0.05%)
May 17, 2004 99.66 99.89 99.66 99.71 37,400 +0.50(+0.50%)
May 14, 2004 99.28 99.54 99.15 99.21 53,300 +0.02(+0.02%)
May 13, 2004 99.25 99.26 98.86 99.19 21,200 -0.02(-0.02%)
May 12, 2004 99.45 99.51 99.21 99.21 48,900 -0.14(-0.14%)
May 11, 2004 99.01 99.45 99.01 99.35 84,200 +0.25(+0.25%)
May 10, 2004 99.40 99.49 99.06 99.10 77,000 -0.15(-0.15%)
May 07, 2004 99.50 99.50 99.15 99.25 56,800 -0.85(-0.85%)
May 06, 2004 100.25 100.34 100.06 100.10 67,900 -0.31(-0.31%)
May 05, 2004 100.65 100.79 100.30 100.41 34,000 -0.13(-0.13%)
May 04, 2004 100.60 100.94 100.28 100.54 41,200 +0.18(+0.18%)
May 03, 2004 100.65 100.83 100.36 100.36 245,200 -0.42(-0.42%)
Apr 30, 2004 100.94 101.04 100.75 100.78 64,200 -0.03(-0.03%)
Apr 29, 2004 101.03 101.28 100.62 100.81 46,600 -0.29(-0.29%)
Apr 28, 2004 101.59 101.59 101.06 101.10 36,400 -0.47(-0.46%)
Apr 27, 2004 101.45 101.59 101.23 101.57 54,200 +0.25(+0.25%)
Apr 26, 2004 101.35 101.59 101.04 101.32 109,900 -0.03(-0.03%)
Apr 23, 2004 101.45 101.50 101.11 101.35 90,200 -0.20(-0.20%)
Apr 22, 2004 101.60 101.69 101.33 101.55 41,100 +0.37(+0.37%)
Apr 21, 2004 101.05 101.51 101.01 101.18 72,700 -0.24(-0.24%)
Apr 20, 2004 101.65 101.72 101.31 101.42 40,000 -0.33(-0.32%)
Apr 19, 2004 101.95 102.00 101.62 101.75 115,300 -0.13(-0.13%)
Apr 16, 2004 101.85 101.90 101.60 101.88 49,000 +0.28(+0.28%)
Apr 15, 2004 101.48 101.77 101.42 101.60 40,600 -0.15(-0.15%)
Apr 14, 2004 101.50 101.76 101.28 101.75 30,400 -0.30(-0.29%)
Apr 13, 2004 101.98 102.10 101.71 102.05 110,800 -0.18(-0.18%)
Apr 12, 2004 102.35 102.40 102.08 102.23 88,400 -0.03(-0.03%)
Apr 08, 2004 102.30 102.59 102.25 102.26 18,700 +0.06(+0.06%)
Apr 07, 2004 102.48 102.67 102.20 102.20 207,600 -0.25(-0.24%)
Apr 06, 2004 102.45 102.50 102.14 102.45 54,800 +0.29(+0.28%)
Apr 05, 2004 102.05 102.35 102.05 102.16 77,500 -0.63(-0.61%)
Apr 02, 2004 102.41 102.97 102.41 102.79 165,600 -0.95(-0.92%)
Apr 01, 2004 103.78 103.78 103.37 103.74 128,500 -0.21(-0.20%)
Mar 31, 2004 103.80 104.08 103.70 103.95 105,100 +0.50(+0.48%)
Mar 30, 2004 103.93 103.95 103.45 103.45 243,200 -0.41(-0.39%)
Mar 29, 2004 103.78 103.87 103.46 103.86 210,100 -0.19(-0.18%)
Mar 26, 2004 104.30 104.35 103.77 104.05 102,300 -0.36(-0.34%)
Mar 25, 2004 104.35 104.43 104.17 104.41 39,000 -0.06(-0.06%)
Mar 24, 2004 104.50 104.52 104.24 104.47 31,300 +0.06(+0.06%)
Mar 23, 2004 104.35 104.46 104.17 104.41 45,500 +0.01(+0.01%)
Mar 22, 2004 104.24 104.42 104.12 104.40 23,300 +0.27(+0.26%)
Mar 19, 2004 104.24 104.30 103.89 104.13 132,500 -0.11(-0.11%)
Mar 18, 2004 104.32 104.46 104.02 104.24 27,000 -0.10(-0.10%)
Mar 17, 2004 104.58 104.58 104.23 104.34 28,300 -0.05(-0.05%)
Mar 16, 2004 104.08 104.47 103.81 104.39 53,200 +0.25(+0.24%)
Mar 15, 2004 104.15 104.27 104.00 104.14 61,300 +0.02(+0.02%)
Mar 12, 2004 104.30 104.32 104.01 104.12 42,300 -0.32(-0.31%)
Mar 11, 2004 104.54 104.54 103.91 104.44 56,000 +0.23(+0.22%)
Mar 10, 2004 104.30 104.36 104.12 104.21 38,800 -0.12(-0.12%)
Mar 09, 2004 104.18 104.43 104.05 104.33 46,400 +0.15(+0.14%)
Mar 08, 2004 104.15 104.20 103.87 104.18 44,100 +0.35(+0.34%)
Mar 05, 2004 103.90 103.99 102.99 103.83 68,900 +0.76(+0.74%)
Mar 04, 2004 103.08 103.10 102.83 103.07 116,500 +0.25(+0.24%)
Mar 03, 2004 103.08 103.08 102.70 102.82 79,900 -0.11(-0.11%)
Mar 02, 2004 103.10 103.23 102.75 102.93 28,500 -0.36(-0.35%)
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.