US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 65.48 65.49 65.21 65.31 563,093 -0.17(-0.26%)
Feb 25, 2005 65.46 65.48 65.32 65.48 104,543 +0.06(+0.09%)
Feb 24, 2005 65.55 65.55 65.37 65.42 130,835 -0.06(-0.10%)
Feb 23, 2005 65.55 65.56 65.40 65.49 200,791 +0.03(+0.05%)
Feb 22, 2005 65.51 65.53 65.37 65.46 161,979 -0.19(-0.28%)
Feb 18, 2005 65.50 65.65 65.48 65.64 147,111 +0.02(+0.03%)
Feb 17, 2005 65.60 65.70 65.49 65.62 141,477 -0.03(-0.05%)
Feb 16, 2005 65.87 65.87 65.56 65.65 117,376 -0.08(-0.12%)
Feb 15, 2005 65.63 65.87 65.63 65.73 218,632 -0.13(-0.19%)
Feb 14, 2005 65.77 65.90 65.72 65.86 155,249 +0.01(+0.02%)
Feb 11, 2005 65.88 65.88 65.69 65.85 115,341 +0.09(+0.14%)
Feb 10, 2005 66.02 66.02 65.76 65.76 210,494 -0.34(-0.51%)
Feb 09, 2005 65.97 66.13 65.88 66.10 141,790 +0.18(+0.27%)
Feb 08, 2005 65.90 65.97 65.76 65.92 179,820 +0.04(+0.06%)
Feb 07, 2005 65.88 65.96 65.69 65.88 107,829 +0.01(+0.02%)
Feb 04, 2005 65.89 65.95 65.62 65.87 82,632 +0.26(+0.39%)
Feb 03, 2005 65.55 65.61 65.46 65.61 82,319 -0.06(-0.10%)
Feb 02, 2005 65.64 65.69 65.56 65.67 317,854 +0.05(+0.08%)
Feb 01, 2005 65.49 65.67 65.49 65.62 153,997 -0.13(-0.19%)
Jan 31, 2005 65.83 65.83 65.65 65.75 178,098 -0.08(-0.13%)
Jan 28, 2005 65.74 65.83 65.66 65.83 124,262 +0.22(+0.34%)
Jan 27, 2005 65.62 65.63 65.52 65.61 131,304 -0.09(-0.14%)
Jan 26, 2005 65.78 65.78 65.65 65.70 148,833 -0.03(-0.05%)
Jan 25, 2005 65.78 65.79 65.67 65.73 124,575 -0.11(-0.17%)
Jan 24, 2005 65.84 65.87 65.75 65.85 133,339 +0.01(+0.02%)
Jan 21, 2005 65.74 65.85 65.72 65.83 133,339 +0.03(+0.05%)
Jan 20, 2005 65.68 65.82 65.56 65.80 153,997 +0.09(+0.14%)
Jan 19, 2005 65.67 65.72 65.55 65.71 138,191 +0.10(+0.15%)
Jan 18, 2005 65.52 65.62 65.35 65.62 135,530 +0.17(+0.26%)
Jan 14, 2005 65.60 65.63 65.41 65.44 194,375 -0.24(-0.36%)
Jan 13, 2005 65.58 65.71 65.51 65.68 97,657 +0.16(+0.24%)
Jan 12, 2005 65.45 65.55 65.33 65.52 186,393 +0.10(+0.15%)
Jan 11, 2005 65.44 65.50 65.32 65.42 123,010 +0.09(+0.14%)
Jan 10, 2005 65.38 65.38 65.24 65.33 108,768 -0.03(-0.05%)
Jan 07, 2005 65.42 65.46 65.25 65.37 214,407 -0.02(-0.03%)
Jan 06, 2005 65.36 65.41 65.29 65.39 118,002 +0.04(+0.07%)
Jan 05, 2005 65.30 65.40 65.21 65.34 109,394 -0.03(-0.04%)
Jan 04, 2005 65.47 65.49 65.22 65.37 298,135 -0.06(-0.10%)
Jan 03, 2005 65.39 65.53 65.25 65.43 750,582 +0.00(+0.00%)
Dec 31, 2004 65.41 65.55 65.33 65.43 211,746 -0.11(-0.17%)
Dec 30, 2004 65.41 65.55 65.33 65.54 207,677 +0.13(+0.21%)
Dec 29, 2004 65.49 65.49 65.34 65.41 196,722 -0.01(-0.02%)
Dec 28, 2004 65.39 65.43 65.17 65.42 192,184 -0.03(-0.05%)
Dec 27, 2004 65.43 65.49 65.37 65.45 227,240 -0.25(-0.38%)
Dec 23, 2004 65.64 65.72 65.55 65.70 301,578 +0.03(+0.05%)
Dec 22, 2004 65.49 65.68 65.49 65.67 147,581 +0.14(+0.21%)
Dec 21, 2004 65.56 65.69 65.49 65.53 130,052 +0.00(+0.00%)
Dec 20, 2004 65.62 65.64 65.47 65.53 90,457 +0.06(+0.10%)
Dec 17, 2004 65.46 65.59 65.44 65.46 75,277 -0.16(-0.24%)
Dec 16, 2004 65.81 65.81 65.56 65.62 192,653 -0.26(-0.39%)
Dec 15, 2004 65.86 65.88 65.72 65.88 89,831 +0.15(+0.22%)
Dec 14, 2004 65.44 65.74 65.44 65.73 84,354 +0.06(+0.10%)
Dec 13, 2004 65.62 65.74 65.50 65.67 160,257 +0.10(+0.15%)
Dec 10, 2004 65.65 65.71 65.56 65.57 218,789 -0.08(-0.13%)
Dec 09, 2004 65.68 65.78 65.58 65.65 188,741 -0.09(-0.14%)
Dec 08, 2004 65.46 65.74 65.46 65.74 247,585 +0.22(+0.34%)
Dec 07, 2004 65.42 65.52 65.31 65.52 119,723 +0.09(+0.14%)
Dec 06, 2004 65.33 65.48 65.26 65.43 229,275 +0.07(+0.11%)
Dec 03, 2004 65.32 65.36 65.16 65.36 133,182 +0.38(+0.58%)
Dec 02, 2004 64.96 65.01 64.86 64.98 80,598 +0.12(+0.19%)
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.