US Aggregate Bond Ishares Core ETF (NY: AGG )

115.23 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 102.54 102.67 102.35 102.35 21,300 -0.25(-0.24%)
Jan 30, 2004 102.83 102.83 102.50 102.60 105,300 +0.20(+0.20%)
Jan 29, 2004 102.54 102.54 102.30 102.40 50,600 -0.24(-0.23%)
Jan 28, 2004 103.14 103.40 102.22 102.64 63,000 -0.21(-0.20%)
Jan 27, 2004 102.88 103.15 102.80 102.85 20,200 +0.15(+0.15%)
Jan 26, 2004 103.08 103.09 102.70 102.70 31,900 -0.40(-0.39%)
Jan 23, 2004 103.78 103.79 103.00 103.10 28,700 -0.25(-0.24%)
Jan 22, 2004 103.38 103.54 103.28 103.35 44,100 +0.18(+0.17%)
Jan 21, 2004 103.28 103.29 103.01 103.17 53,800 +0.07(+0.07%)
Jan 20, 2004 103.18 103.29 102.93 103.10 51,700 -0.09(-0.09%)
Jan 16, 2004 103.40 103.55 103.10 103.19 66,800 -0.08(-0.08%)
Jan 15, 2004 103.35 103.35 103.00 103.27 32,600 +0.13(+0.13%)
Jan 14, 2004 103.05 103.24 103.05 103.14 14,100 -0.01(-0.01%)
Jan 13, 2004 103.04 103.18 102.90 103.15 21,700 +0.24(+0.23%)
Jan 12, 2004 103.20 103.25 102.90 102.91 67,600 -0.28(-0.27%)
Jan 09, 2004 103.14 103.23 102.91 103.19 48,700 +0.84(+0.82%)
Jan 08, 2004 102.30 102.44 102.12 102.35 40,800 -0.03(-0.03%)
Jan 07, 2004 102.20 102.45 102.15 102.38 75,200 +0.23(+0.23%)
Jan 06, 2004 101.94 102.19 101.76 102.15 151,800 +0.46(+0.45%)
Jan 05, 2004 101.54 101.69 101.30 101.69 63,600 +0.12(+0.12%)
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.