US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 71.12 71.25 70.99 71.25 178,456 +0.23(+0.32%)
Jun 29, 2005 71.23 71.23 70.92 71.03 242,004 -0.03(-0.05%)
Jun 28, 2005 71.16 71.23 71.05 71.06 136,091 -0.21(-0.29%)
Jun 27, 2005 71.26 71.32 71.19 71.27 288,287 +0.06(+0.08%)
Jun 24, 2005 71.23 71.24 71.07 71.21 248,098 +0.11(+0.16%)
Jun 23, 2005 71.09 71.15 71.00 71.10 164,528 -0.07(-0.10%)
Jun 22, 2005 71.03 71.18 70.79 71.17 103,882 +0.30(+0.43%)
Jun 21, 2005 70.76 70.87 70.59 70.87 108,960 +0.29(+0.41%)
Jun 20, 2005 70.65 70.72 70.52 70.58 104,897 -0.16(-0.22%)
Jun 17, 2005 70.65 70.76 70.58 70.74 110,410 +0.00(+0.00%)
Jun 16, 2005 70.65 70.76 70.54 70.74 129,852 +0.21(+0.30%)
Jun 15, 2005 70.56 70.60 70.44 70.52 153,501 -0.04(-0.06%)
Jun 14, 2005 70.63 70.64 70.49 70.56 188,322 -0.09(-0.13%)
Jun 13, 2005 70.70 70.71 70.52 70.65 127,531 -0.06(-0.09%)
Jun 10, 2005 70.90 70.90 70.66 70.72 112,732 -0.28(-0.39%)
Jun 09, 2005 70.95 71.01 70.69 70.99 155,823 -0.01(-0.01%)
Jun 08, 2005 71.12 71.14 70.96 71.00 159,450 -0.13(-0.19%)
Jun 07, 2005 71.13 71.15 71.02 71.13 224,013 +0.19(+0.26%)
Jun 06, 2005 70.95 71.01 70.85 70.94 151,180 +0.01(+0.02%)
Jun 03, 2005 71.30 71.32 70.89 70.93 102,576 -0.18(-0.25%)
Jun 02, 2005 71.13 71.14 71.01 71.11 391,443 -0.05(-0.07%)
Jun 01, 2005 70.78 71.16 70.71 71.16 387,236 +0.28(+0.40%)
May 31, 2005 70.85 70.92 70.72 70.87 94,886 +0.19(+0.27%)
May 27, 2005 70.71 70.81 70.59 70.68 203,701 -0.05(-0.07%)
May 26, 2005 70.68 70.76 70.56 70.73 100,835 -0.01(-0.01%)
May 25, 2005 70.88 70.88 70.65 70.74 148,713 -0.01(-0.02%)
May 24, 2005 70.74 70.79 70.59 70.75 118,245 +0.12(+0.18%)
May 23, 2005 70.45 70.64 70.44 70.63 151,325 +0.23(+0.33%)
May 20, 2005 70.52 70.52 70.31 70.39 164,818 -0.08(-0.12%)
May 19, 2005 70.52 70.56 70.33 70.48 93,145 -0.17(-0.24%)
May 18, 2005 70.58 70.68 70.47 70.65 479,946 +0.19(+0.26%)
May 17, 2005 70.48 70.54 70.39 70.46 144,216 +0.08(+0.12%)
May 16, 2005 70.48 70.52 70.36 70.38 120,131 -0.10(-0.15%)
May 13, 2005 70.48 70.54 70.39 70.48 76,750 +0.07(+0.10%)
May 12, 2005 70.19 70.42 70.06 70.41 121,437 +0.17(+0.24%)
May 11, 2005 70.32 70.40 70.12 70.25 110,120 +0.12(+0.17%)
May 10, 2005 70.21 70.27 70.01 70.13 193,980 +0.08(+0.11%)
May 09, 2005 70.05 70.07 69.97 70.05 101,995 -0.06(-0.08%)
May 06, 2005 70.19 70.20 69.98 70.11 101,560 -0.26(-0.37%)
May 05, 2005 70.37 70.51 70.23 70.37 125,354 +0.05(+0.07%)
May 04, 2005 70.25 70.36 70.06 70.32 92,710 +0.08(+0.11%)
May 03, 2005 70.35 70.35 70.07 70.25 1,027,358 -0.05(-0.07%)
May 02, 2005 70.36 70.37 70.20 70.30 79,507 -0.23(-0.32%)
Apr 29, 2005 70.52 70.61 70.34 70.52 219,080 -0.12(-0.17%)
Apr 28, 2005 70.44 70.64 70.36 70.64 110,120 +0.18(+0.25%)
Apr 27, 2005 70.48 70.55 70.26 70.46 102,286 +0.29(+0.41%)
Apr 26, 2005 70.39 70.39 70.17 70.17 99,819 -0.17(-0.25%)
Apr 25, 2005 70.30 70.36 70.21 70.34 91,984 -0.03(-0.04%)
Apr 22, 2005 70.34 70.39 70.14 70.37 63,983 +0.14(+0.21%)
Apr 21, 2005 70.10 70.38 70.10 70.23 158,869 -0.17(-0.24%)
Apr 20, 2005 70.26 70.41 70.10 70.40 166,704 +0.05(+0.07%)
Apr 19, 2005 70.21 70.44 70.10 70.35 145,957 +0.09(+0.13%)
Apr 18, 2005 70.36 70.37 70.12 70.26 222,562 -0.08(-0.12%)
Apr 15, 2005 70.25 70.34 70.03 70.34 213,132 +0.25(+0.35%)
Apr 14, 2005 70.07 70.13 69.92 70.10 269,280 +0.06(+0.09%)
Apr 13, 2005 70.08 70.10 69.88 70.03 108,234 +0.10(+0.14%)
Apr 12, 2005 69.68 70.03 69.61 69.94 218,500 +0.19(+0.28%)
Apr 11, 2005 69.65 69.77 69.52 69.74 119,261 +0.13(+0.19%)
Apr 08, 2005 69.61 69.66 69.44 69.61 189,483 +0.00(+0.00%)
Apr 07, 2005 69.83 69.90 69.61 69.61 342,259 -0.08(-0.12%)
Apr 06, 2005 69.71 69.74 69.54 69.70 405,662 +0.18(+0.26%)
Apr 05, 2005 69.65 69.65 69.44 69.52 67,465 -0.14(-0.20%)
Apr 04, 2005 69.68 69.78 69.48 69.65 561,920 -0.08(-0.12%)
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.