US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 65.62 65.76 65.45 65.69 159,942 +0.19(+0.28%)
Aug 30, 2005 65.39 65.55 65.37 65.50 199,067 +0.17(+0.26%)
Aug 29, 2005 65.30 65.38 65.22 65.33 137,093 +0.05(+0.08%)
Aug 26, 2005 65.32 65.34 65.17 65.28 161,977 -0.05(-0.08%)
Aug 25, 2005 65.33 65.35 65.18 65.33 285,142 +0.00(+0.00%)
Aug 24, 2005 65.26 65.35 65.21 65.33 154,778 +0.08(+0.13%)
Aug 23, 2005 65.20 65.34 65.18 65.25 173,557 +0.04(+0.07%)
Aug 22, 2005 65.14 65.25 65.08 65.20 146,796 +0.06(+0.09%)
Aug 19, 2005 65.11 65.21 65.05 65.14 115,496 -0.06(-0.10%)
Aug 18, 2005 65.11 65.21 65.06 65.21 133,963 +0.18(+0.28%)
Aug 17, 2005 65.11 65.15 64.86 65.03 186,390 -0.13(-0.21%)
Aug 16, 2005 65.07 65.20 65.07 65.16 437,572 +0.15(+0.24%)
Aug 15, 2005 65.08 65.08 64.97 65.01 227,393 -0.06(-0.09%)
Aug 12, 2005 64.91 65.10 64.88 65.07 146,170 +0.19(+0.29%)
Aug 11, 2005 64.73 64.90 64.70 64.88 198,441 +0.17(+0.27%)
Aug 10, 2005 64.80 64.81 64.63 64.71 200,945 +0.01(+0.01%)
Aug 09, 2005 64.65 64.70 64.54 64.70 161,664 +0.12(+0.18%)
Aug 08, 2005 64.65 64.70 64.52 64.59 135,215 -0.01(-0.02%)
Aug 05, 2005 64.68 64.72 64.60 64.60 134,746 -0.32(-0.49%)
Aug 04, 2005 64.97 64.98 64.83 64.92 307,052 -0.06(-0.10%)
Aug 03, 2005 64.88 64.98 64.76 64.98 262,449 +0.21(+0.33%)
Aug 02, 2005 64.87 64.91 64.66 64.77 141,162 -0.14(-0.22%)
Aug 01, 2005 64.91 64.95 64.78 64.91 344,768 -0.25(-0.38%)
Jul 29, 2005 65.27 65.27 65.05 65.16 165,889 -0.20(-0.31%)
Jul 28, 2005 65.16 65.38 65.16 65.37 630,693 +0.19(+0.29%)
Jul 27, 2005 65.12 65.23 65.11 65.18 123,634 -0.04(-0.06%)
Jul 26, 2005 65.10 65.21 65.10 65.21 176,844 +0.07(+0.11%)
Jul 25, 2005 65.14 65.28 65.04 65.14 152,430 +0.00(+0.00%)
Jul 22, 2005 65.14 65.26 65.02 65.14 195,780 +0.10(+0.15%)
Jul 21, 2005 65.27 65.28 65.04 65.05 211,274 -0.34(-0.52%)
Jul 20, 2005 65.18 65.42 65.12 65.39 249,147 +0.11(+0.17%)
Jul 19, 2005 65.25 65.36 65.23 65.28 199,223 +0.03(+0.05%)
Jul 18, 2005 65.33 65.35 65.20 65.25 116,279 -0.11(-0.18%)
Jul 15, 2005 65.30 65.36 65.26 65.36 174,653 +0.03(+0.05%)
Jul 14, 2005 65.41 65.42 65.21 65.33 218,629 +0.00(+0.00%)
Jul 13, 2005 65.37 65.37 65.22 65.33 392,970 -0.09(-0.14%)
Jul 12, 2005 65.48 65.48 65.35 65.42 200,162 -0.03(-0.05%)
Jul 11, 2005 65.29 65.48 65.27 65.45 221,916 +0.01(+0.01%)
Jul 08, 2005 65.55 65.62 65.43 65.44 361,670 -0.11(-0.17%)
Jul 07, 2005 65.62 65.70 65.50 65.55 259,945 +0.08(+0.13%)
Jul 06, 2005 65.49 65.53 65.39 65.47 357,914 +0.10(+0.16%)
Jul 05, 2005 65.39 65.50 65.29 65.37 221,603 -0.24(-0.37%)
Jul 01, 2005 65.78 65.79 65.50 65.61 192,650 -0.45(-0.68%)
Jun 30, 2005 65.94 66.06 65.81 66.06 192,494 +0.21(+0.32%)
Jun 29, 2005 66.03 66.03 65.74 65.85 261,041 -0.03(-0.05%)
Jun 28, 2005 65.97 66.03 65.87 65.88 146,796 -0.19(-0.29%)
Jun 27, 2005 66.06 66.12 65.99 66.07 310,964 +0.05(+0.08%)
Jun 24, 2005 66.03 66.04 65.89 66.02 267,614 +0.10(+0.16%)
Jun 23, 2005 65.90 65.96 65.82 65.92 177,470 -0.06(-0.10%)
Jun 22, 2005 65.85 65.99 65.63 65.98 112,053 +0.28(+0.43%)
Jun 21, 2005 65.60 65.70 65.44 65.70 117,531 +0.27(+0.41%)
Jun 20, 2005 65.50 65.56 65.37 65.43 113,149 -0.15(-0.22%)
Jun 17, 2005 65.50 65.60 65.43 65.58 119,096 +0.00(+0.00%)
Jun 16, 2005 65.50 65.60 65.40 65.58 140,067 +0.20(+0.30%)
Jun 15, 2005 65.41 65.45 65.30 65.38 165,576 -0.04(-0.06%)
Jun 14, 2005 65.48 65.49 65.35 65.42 203,136 -0.08(-0.13%)
Jun 13, 2005 65.55 65.55 65.37 65.50 137,563 -0.06(-0.09%)
Jun 10, 2005 65.73 65.73 65.51 65.56 121,600 -0.26(-0.39%)
Jun 09, 2005 65.78 65.83 65.53 65.81 168,080 -0.01(-0.01%)
Jun 08, 2005 65.94 65.95 65.79 65.82 171,992 -0.12(-0.19%)
Jun 07, 2005 65.94 65.96 65.84 65.94 241,635 +0.17(+0.26%)
Jun 06, 2005 65.78 65.83 65.69 65.77 163,072 +0.01(+0.02%)
Jun 03, 2005 66.10 66.12 65.72 65.76 110,645 -0.17(-0.25%)
Jun 02, 2005 65.94 65.95 65.83 65.92 422,235 -0.04(-0.07%)
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.