US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 69.77 69.80 69.47 69.56 185,858 +0.03(+0.05%)
Mar 30, 2005 69.61 69.68 69.34 69.53 77,622 +0.21(+0.30%)
Mar 29, 2005 69.47 69.52 69.27 69.32 392,610 -0.04(-0.06%)
Mar 28, 2005 69.42 69.42 69.21 69.36 120,568 -0.14(-0.20%)
Mar 24, 2005 69.37 69.61 69.30 69.50 147,265 +0.04(+0.06%)
Mar 23, 2005 69.34 69.46 69.10 69.46 230,400 +0.09(+0.13%)
Mar 22, 2005 69.89 69.90 69.25 69.37 263,336 -0.38(-0.54%)
Mar 21, 2005 69.84 69.84 69.67 69.75 154,809 +0.00(+0.00%)
Mar 18, 2005 69.75 69.82 69.58 69.75 117,231 -0.05(-0.07%)
Mar 17, 2005 69.95 70.00 69.69 69.80 278,135 -0.01(-0.02%)
Mar 16, 2005 69.76 69.95 69.64 69.81 137,253 +0.05(+0.07%)
Mar 15, 2005 69.89 69.90 69.65 69.76 156,695 +0.01(+0.02%)
Mar 14, 2005 69.72 69.78 69.56 69.75 188,470 -0.03(-0.04%)
Mar 11, 2005 69.88 69.88 69.61 69.78 127,097 +0.06(+0.08%)
Mar 10, 2005 69.92 69.92 69.65 69.72 251,003 -0.08(-0.12%)
Mar 09, 2005 70.07 70.09 69.74 69.81 160,468 -0.43(-0.61%)
Mar 08, 2005 70.23 70.27 70.13 70.23 140,010 -0.15(-0.22%)
Mar 07, 2005 70.40 70.49 70.24 70.38 294,530 +0.02(+0.03%)
Mar 04, 2005 70.33 70.45 70.23 70.36 849,494 +0.20(+0.28%)
Mar 03, 2005 70.26 70.27 69.99 70.16 175,122 +0.06(+0.08%)
Mar 02, 2005 70.03 70.23 70.03 70.11 248,101 -0.09(-0.13%)
Mar 01, 2005 70.09 70.25 70.09 70.20 181,360 -0.25(-0.35%)
Feb 28, 2005 70.63 70.65 70.34 70.45 522,029 -0.19(-0.26%)
Feb 25, 2005 70.61 70.63 70.45 70.63 96,919 +0.06(+0.09%)
Feb 24, 2005 70.70 70.70 70.52 70.57 121,294 -0.07(-0.10%)
Feb 23, 2005 70.71 70.72 70.54 70.64 186,148 +0.03(+0.05%)
Feb 22, 2005 70.67 70.68 70.51 70.61 150,166 -0.20(-0.28%)
Feb 18, 2005 70.65 70.82 70.63 70.81 136,383 +0.02(+0.03%)
Feb 17, 2005 70.76 70.87 70.65 70.78 131,160 -0.03(-0.05%)
Feb 16, 2005 71.05 71.05 70.72 70.82 108,816 -0.08(-0.12%)
Feb 15, 2005 70.79 71.05 70.79 70.90 202,688 -0.14(-0.19%)
Feb 14, 2005 70.94 71.08 70.89 71.04 143,928 +0.01(+0.02%)
Feb 11, 2005 71.07 71.07 70.85 71.03 106,930 +0.10(+0.14%)
Feb 10, 2005 71.22 71.22 70.93 70.93 195,144 -0.37(-0.51%)
Feb 09, 2005 71.16 71.34 71.06 71.29 131,450 +0.19(+0.27%)
Feb 08, 2005 71.08 71.16 70.94 71.10 166,706 +0.04(+0.06%)
Feb 07, 2005 71.07 71.15 70.86 71.06 99,966 +0.01(+0.02%)
Feb 04, 2005 71.07 71.14 70.78 71.05 76,606 +0.28(+0.39%)
Feb 03, 2005 70.71 70.77 70.61 70.77 76,316 -0.07(-0.10%)
Feb 02, 2005 70.80 70.85 70.72 70.84 294,675 +0.06(+0.08%)
Feb 01, 2005 70.65 70.84 70.65 70.78 142,767 -0.14(-0.19%)
Jan 31, 2005 71.00 71.00 70.82 70.92 165,110 -0.09(-0.13%)
Jan 28, 2005 70.92 71.01 70.83 71.01 115,200 +0.24(+0.34%)
Jan 27, 2005 70.78 70.79 70.67 70.77 121,729 -0.10(-0.14%)
Jan 26, 2005 70.95 70.95 70.82 70.87 137,979 -0.03(-0.05%)
Jan 25, 2005 70.95 70.97 70.83 70.90 115,490 -0.12(-0.17%)
Jan 24, 2005 71.02 71.05 70.92 71.03 123,615 +0.01(+0.02%)
Jan 21, 2005 70.92 71.03 70.89 71.01 123,615 +0.03(+0.05%)
Jan 20, 2005 70.85 71.00 70.72 70.98 142,767 +0.10(+0.14%)
Jan 19, 2005 70.83 70.89 70.71 70.88 128,113 +0.10(+0.15%)
Jan 18, 2005 70.67 70.78 70.49 70.78 125,646 +0.19(+0.26%)
Jan 14, 2005 70.76 70.79 70.56 70.59 180,200 -0.25(-0.36%)
Jan 13, 2005 70.74 70.88 70.67 70.85 90,535 +0.17(+0.24%)
Jan 12, 2005 70.60 70.71 70.47 70.67 172,800 +0.10(+0.15%)
Jan 11, 2005 70.59 70.65 70.45 70.57 114,039 +0.10(+0.14%)
Jan 10, 2005 70.52 70.52 70.37 70.47 100,836 -0.03(-0.05%)
Jan 07, 2005 70.57 70.61 70.38 70.51 198,771 -0.02(-0.03%)
Jan 06, 2005 70.50 70.56 70.43 70.53 109,396 +0.05(+0.07%)
Jan 05, 2005 70.44 70.54 70.34 70.48 101,417 -0.03(-0.04%)
Jan 04, 2005 70.62 70.65 70.35 70.51 276,394 -0.07(-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.