US Aggregate Bond Ishares Core ETF (NY: AGG )

100.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 73.96 74.13 73.78 73.82 536,060 +0.00(+0.00%)
Aug 30, 2004 73.80 73.85 73.69 73.82 69,401 +0.07(+0.10%)
Aug 27, 2004 73.77 73.79 73.71 73.74 70,234 +0.05(+0.07%)
Aug 26, 2004 73.62 73.73 73.52 73.69 64,960 +0.14(+0.19%)
Aug 25, 2004 73.55 73.69 73.48 73.56 97,023 +0.01(+0.01%)
Aug 24, 2004 73.30 73.56 73.30 73.55 54,688 +0.01(+0.01%)
Aug 23, 2004 73.55 73.60 73.35 73.54 56,354 +0.02(+0.03%)
Aug 20, 2004 73.77 73.77 73.52 73.52 80,367 -0.22(-0.29%)
Aug 19, 2004 73.57 73.74 73.48 73.74 45,388 +0.24(+0.33%)
Aug 18, 2004 73.77 73.77 73.49 73.49 65,793 -0.24(-0.32%)
Aug 17, 2004 73.55 73.73 73.48 73.73 376,158 +0.22(+0.29%)
Aug 16, 2004 73.51 73.51 73.37 73.51 22,763 -0.09(-0.12%)
Aug 13, 2004 73.59 73.60 73.48 73.60 25,678 +0.14(+0.20%)
Aug 12, 2004 73.13 73.46 73.13 73.46 24,429 +0.15(+0.21%)
Aug 11, 2004 73.25 73.41 73.15 73.30 30,675 +0.05(+0.07%)
Aug 10, 2004 73.48 73.48 73.22 73.25 39,420 -0.19(-0.26%)
Aug 09, 2004 73.48 73.51 73.34 73.45 32,202 +0.05(+0.07%)
Aug 06, 2004 73.38 73.59 73.38 73.40 62,184 +0.47(+0.64%)
Aug 05, 2004 72.88 72.97 72.84 72.93 390,733 +0.05(+0.07%)
Aug 04, 2004 72.61 72.91 72.61 72.88 295,929 +0.16(+0.22%)
Aug 03, 2004 72.68 72.81 72.62 72.72 107,434 +0.10(+0.14%)
Aug 02, 2004 72.82 72.82 72.59 72.62 39,142 -0.25(-0.35%)
Jul 30, 2004 72.56 72.89 72.56 72.87 43,445 +0.53(+0.74%)
Jul 29, 2004 72.47 72.55 72.33 72.34 66,903 -0.17(-0.23%)
Jul 28, 2004 72.40 72.51 72.24 72.51 42,751 +0.11(+0.15%)
Jul 27, 2004 72.69 72.69 72.25 72.40 28,454 -0.17(-0.23%)
Jul 26, 2004 72.76 72.77 72.56 72.56 112,431 -0.34(-0.46%)
Jul 23, 2004 72.87 72.90 72.66 72.90 57,187 +0.17(+0.23%)
Jul 22, 2004 72.76 72.76 72.62 72.74 48,581 +0.16(+0.22%)
Jul 21, 2004 72.58 72.76 72.48 72.58 45,666 -0.17(-0.24%)
Jul 20, 2004 72.94 73.02 72.62 72.75 86,474 -0.19(-0.27%)
Jul 19, 2004 73.12 73.12 72.93 72.94 18,044 -0.11(-0.15%)
Jul 16, 2004 72.77 73.05 72.77 73.05 81,616 +0.48(+0.67%)
Jul 15, 2004 72.56 72.69 72.55 72.57 34,145 -0.14(-0.19%)
Jul 14, 2004 72.76 72.76 72.58 72.71 54,133 +0.04(+0.06%)
Jul 13, 2004 72.69 72.69 72.54 72.66 73,288 -0.08(-0.11%)
Jul 12, 2004 72.62 72.74 72.62 72.74 73,010 +0.21(+0.30%)
Jul 09, 2004 72.74 72.78 72.53 72.53 590,749 -0.22(-0.30%)
Jul 08, 2004 72.72 72.78 72.61 72.74 102,992 +0.08(+0.11%)
Jul 07, 2004 72.67 72.73 72.58 72.66 41,224 -0.04(-0.06%)
Jul 06, 2004 72.76 72.80 72.58 72.71 38,726 -0.05(-0.07%)
Jul 02, 2004 72.76 72.83 72.58 72.76 225,556 +0.46(+0.64%)
Jul 01, 2004 72.25 72.33 72.06 72.30 439,869 -0.14(-0.19%)
Jun 30, 2004 72.14 72.44 72.11 72.43 32,341 +0.57(+0.79%)
Jun 29, 2004 71.62 72.12 71.62 71.86 313,280 -0.13(-0.18%)
Jun 28, 2004 72.04 72.08 71.90 71.99 107,573 -0.24(-0.33%)
Jun 25, 2004 72.22 72.30 72.11 72.23 46,082 -0.02(-0.03%)
Jun 24, 2004 72.25 72.33 72.14 72.25 58,436 +0.27(+0.38%)
Jun 23, 2004 71.96 72.04 71.89 71.98 34,145 -0.06(-0.08%)
Jun 22, 2004 72.00 72.04 71.86 72.04 55,382 -0.03(-0.04%)
Jun 21, 2004 72.04 72.07 71.89 72.07 43,723 +0.09(+0.13%)
Jun 18, 2004 71.91 72.07 71.80 71.97 66,209 +0.11(+0.15%)
Jun 17, 2004 71.78 71.95 71.58 71.86 79,257 +0.08(+0.11%)
Jun 16, 2004 71.93 71.93 71.68 71.78 77,174 -0.14(-0.20%)
Jun 15, 2004 71.68 71.96 71.63 71.93 80,783 +0.61(+0.85%)
Jun 14, 2004 71.32 71.50 71.22 71.32 102,020 -0.20(-0.28%)
Jun 10, 2004 71.57 71.66 71.40 71.53 68,707 -0.07(-0.10%)
Jun 09, 2004 71.44 71.60 71.43 71.60 125,201 +0.02(+0.03%)
Jun 08, 2004 71.68 71.72 71.54 71.58 366,997 -0.17(-0.24%)
Jun 07, 2004 71.68 71.75 71.46 71.75 54,549 +0.07(+0.10%)
Jun 04, 2004 71.75 71.75 71.60 71.68 41,779 -0.15(-0.21%)
Jun 03, 2004 71.68 71.83 71.68 71.83 127,560 -0.03(-0.04%)
Jun 02, 2004 71.82 71.88 71.68 71.86 272,194 +0.03(+0.04%)
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.