US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 69.30 69.30 68.96 69.01 79,653 -0.24(-0.35%)
May 27, 2004 69.03 69.26 69.03 69.25 144,508 +0.33(+0.48%)
May 26, 2004 68.92 68.97 68.85 68.92 51,941 +0.17(+0.25%)
May 25, 2004 68.85 68.85 68.70 68.75 64,709 -0.02(-0.03%)
May 24, 2004 68.65 68.81 68.65 68.77 57,019 +0.06(+0.08%)
May 21, 2004 68.89 68.89 68.55 68.72 32,354 -0.11(-0.16%)
May 20, 2004 68.78 68.83 68.63 68.83 16,249 +0.19(+0.27%)
May 19, 2004 68.68 68.68 68.51 68.64 44,977 -0.12(-0.17%)
May 18, 2004 68.74 68.79 68.59 68.76 34,821 +0.03(+0.05%)
May 17, 2004 68.69 68.85 68.69 68.72 54,263 +0.34(+0.50%)
May 14, 2004 68.43 68.61 68.34 68.38 77,332 +0.01(+0.02%)
May 13, 2004 68.41 68.41 68.14 68.37 30,758 -0.01(-0.02%)
May 12, 2004 68.54 68.59 68.38 68.38 70,948 -0.10(-0.14%)
May 11, 2004 68.24 68.54 68.24 68.48 122,164 +0.17(+0.25%)
May 10, 2004 68.51 68.57 68.28 68.30 111,718 -0.10(-0.15%)
May 07, 2004 68.58 68.58 68.34 68.41 82,410 -0.59(-0.85%)
May 06, 2004 69.10 69.16 68.96 68.99 98,515 -0.21(-0.31%)
May 05, 2004 69.37 69.47 69.13 69.21 49,330 -0.09(-0.13%)
May 04, 2004 69.34 69.57 69.12 69.30 59,776 +0.12(+0.18%)
May 03, 2004 69.37 69.50 69.17 69.17 355,757 -0.29(-0.42%)
Apr 30, 2004 69.57 69.64 69.44 69.46 93,146 -0.02(-0.03%)
Apr 29, 2004 69.63 69.81 69.35 69.48 67,611 -0.20(-0.29%)
Apr 28, 2004 70.02 70.02 69.65 69.68 52,812 -0.32(-0.46%)
Apr 27, 2004 69.92 70.02 69.77 70.01 78,638 +0.17(+0.25%)
Apr 26, 2004 69.85 70.02 69.64 69.83 159,452 -0.02(-0.03%)
Apr 23, 2004 69.92 69.96 69.69 69.85 130,870 -0.14(-0.20%)
Apr 22, 2004 70.03 70.09 69.84 69.99 59,631 +0.26(+0.37%)
Apr 21, 2004 69.65 69.96 69.62 69.74 105,479 -0.17(-0.24%)
Apr 20, 2004 70.06 70.11 69.83 69.90 58,035 -0.23(-0.32%)
Apr 19, 2004 70.27 70.30 70.04 70.13 167,287 -0.09(-0.13%)
Apr 16, 2004 70.20 70.23 70.03 70.22 71,093 +0.19(+0.28%)
Apr 15, 2004 69.94 70.14 69.90 70.03 58,906 -0.10(-0.15%)
Apr 14, 2004 69.96 70.14 69.81 70.13 44,106 -0.21(-0.29%)
Apr 13, 2004 70.29 70.37 70.10 70.34 160,758 -0.12(-0.18%)
Apr 12, 2004 70.54 70.58 70.36 70.46 128,258 -0.02(-0.03%)
Apr 08, 2004 70.51 70.71 70.47 70.48 27,131 +0.04(+0.06%)
Apr 07, 2004 70.63 70.76 70.44 70.44 301,204 -0.17(-0.24%)
Apr 06, 2004 70.61 70.65 70.40 70.61 79,508 +0.20(+0.28%)
Apr 05, 2004 70.34 70.54 70.34 70.41 112,443 -0.43(-0.61%)
Apr 02, 2004 70.58 70.97 70.58 70.85 240,266 -0.65(-0.92%)
Apr 01, 2004 71.53 71.53 71.25 71.50 186,439 -0.14(-0.20%)
Mar 31, 2004 71.54 71.74 71.47 71.65 152,488 +0.34(+0.48%)
Mar 30, 2004 71.63 71.65 71.30 71.30 352,855 -0.28(-0.39%)
Mar 29, 2004 71.53 71.59 71.31 71.58 304,831 -0.13(-0.18%)
Mar 26, 2004 71.89 71.92 71.52 71.71 148,425 -0.25(-0.34%)
Mar 25, 2004 71.92 71.98 71.80 71.96 56,584 -0.04(-0.06%)
Mar 24, 2004 72.02 72.04 71.85 72.00 45,412 +0.04(+0.06%)
Mar 23, 2004 71.92 72.00 71.80 71.96 66,015 +0.01(+0.01%)
Mar 22, 2004 71.85 71.97 71.76 71.96 33,805 +0.19(+0.26%)
Mar 19, 2004 71.85 71.89 71.60 71.77 192,242 -0.08(-0.11%)
Mar 18, 2004 71.90 72.00 71.69 71.85 39,173 -0.07(-0.10%)
Mar 17, 2004 72.08 72.08 71.84 71.91 41,060 -0.03(-0.05%)
Mar 16, 2004 71.74 72.00 71.55 71.95 77,187 +0.17(+0.24%)
Mar 15, 2004 71.78 71.87 71.68 71.78 88,939 +0.01(+0.02%)
Mar 12, 2004 71.89 71.90 71.69 71.76 61,372 -0.22(-0.31%)
Mar 11, 2004 72.05 72.05 71.62 71.98 81,249 +0.16(+0.22%)
Mar 10, 2004 71.89 71.93 71.76 71.83 56,294 -0.08(-0.12%)
Mar 09, 2004 71.80 71.98 71.71 71.91 67,321 +0.10(+0.14%)
Mar 08, 2004 71.78 71.82 71.59 71.80 63,984 +0.24(+0.34%)
Mar 05, 2004 71.61 71.67 70.98 71.56 99,966 +0.52(+0.74%)
Mar 04, 2004 71.05 71.06 70.87 71.04 169,028 +0.17(+0.24%)
Mar 03, 2004 71.05 71.05 70.78 70.87 115,925 -0.08(-0.11%)
Mar 02, 2004 71.06 71.15 70.82 70.94 41,350 -0.25(-0.35%)
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.