US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD -0.03 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 103.35 103.38 102.90 103.29 154,200 -0.20(-0.19%)
Feb 27, 2004 103.49 103.52 103.28 103.49 34,100 +0.28(+0.27%)
Feb 26, 2004 103.33 103.34 103.12 103.21 33,700 -0.17(-0.16%)
Feb 25, 2004 103.35 103.47 103.20 103.38 78,800 +0.24(+0.23%)
Feb 24, 2004 103.33 103.39 103.12 103.14 40,800 -0.09(-0.09%)
Feb 23, 2004 103.08 103.25 102.81 103.23 24,300 +0.28(+0.27%)
Feb 20, 2004 103.23 103.24 102.84 102.95 40,700 -0.32(-0.31%)
Feb 19, 2004 103.08 103.30 102.90 103.27 21,500 +0.11(+0.11%)
Feb 18, 2004 103.45 103.50 103.10 103.16 38,800 -0.08(-0.08%)
Feb 17, 2004 103.28 103.30 103.00 103.24 78,300 -0.25(-0.24%)
Feb 13, 2004 103.23 103.49 103.00 103.49 82,500 +0.46(+0.45%)
Feb 12, 2004 103.20 103.20 102.84 103.03 61,400 +0.01(+0.01%)
Feb 11, 2004 102.67 103.19 102.46 103.02 26,200 +0.40(+0.39%)
Feb 10, 2004 102.88 102.88 102.55 102.62 31,300 -0.22(-0.21%)
Feb 09, 2004 102.93 103.00 102.70 102.84 15,800 +0.07(+0.07%)
Feb 06, 2004 102.64 102.78 102.55 102.77 31,600 +0.42(+0.41%)
Feb 05, 2004 102.60 102.66 102.20 102.35 38,900 -0.29(-0.28%)
Feb 04, 2004 102.68 102.69 102.37 102.64 37,600 +0.01(+0.01%)
Feb 03, 2004 102.78 102.78 102.41 102.63 40,300 +0.28(+0.27%)
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.