US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 65.83 65.83 65.66 65.75 178,096 -0.08(-0.13%)
Jan 28, 2005 65.74 65.83 65.66 65.83 124,260 +0.22(+0.34%)
Jan 27, 2005 65.62 65.63 65.52 65.61 131,303 -0.09(-0.14%)
Jan 26, 2005 65.78 65.78 65.66 65.70 148,831 -0.03(-0.05%)
Jan 25, 2005 65.78 65.80 65.67 65.73 124,573 -0.11(-0.17%)
Jan 24, 2005 65.84 65.87 65.75 65.85 133,337 +0.01(+0.02%)
Jan 21, 2005 65.74 65.85 65.73 65.83 133,337 +0.03(+0.05%)
Jan 20, 2005 65.68 65.82 65.56 65.80 153,995 +0.09(+0.14%)
Jan 19, 2005 65.67 65.72 65.55 65.71 138,189 +0.10(+0.15%)
Jan 18, 2005 65.52 65.62 65.35 65.62 135,528 +0.17(+0.26%)
Jan 14, 2005 65.60 65.63 65.41 65.44 194,372 -0.24(-0.36%)
Jan 13, 2005 65.58 65.71 65.51 65.68 97,655 +0.16(+0.24%)
Jan 12, 2005 65.45 65.55 65.34 65.52 186,390 +0.10(+0.15%)
Jan 11, 2005 65.44 65.50 65.32 65.43 123,008 +0.09(+0.14%)
Jan 10, 2005 65.38 65.38 65.24 65.34 108,767 -0.03(-0.05%)
Jan 07, 2005 65.43 65.46 65.25 65.37 214,404 -0.02(-0.03%)
Jan 06, 2005 65.36 65.41 65.29 65.39 118,000 +0.04(+0.07%)
Jan 05, 2005 65.30 65.40 65.21 65.34 109,393 -0.03(-0.04%)
Jan 04, 2005 65.47 65.50 65.22 65.37 298,131 -0.06(-0.10%)
Jan 03, 2005 65.39 65.53 65.25 65.43 750,571 +0.00(+0.00%)
Dec 31, 2004 65.41 65.55 65.34 65.43 211,743 -0.11(-0.17%)
Dec 30, 2004 65.41 65.55 65.34 65.54 207,674 +0.13(+0.21%)
Dec 29, 2004 65.49 65.50 65.34 65.41 196,719 -0.01(-0.02%)
Dec 28, 2004 65.39 65.43 65.18 65.42 192,181 -0.03(-0.05%)
Dec 27, 2004 65.43 65.50 65.37 65.45 227,237 -0.25(-0.38%)
Dec 23, 2004 65.64 65.72 65.55 65.70 301,574 +0.03(+0.05%)
Dec 22, 2004 65.50 65.68 65.50 65.67 147,579 +0.14(+0.21%)
Dec 21, 2004 65.56 65.69 65.50 65.53 130,051 +0.00(+0.00%)
Dec 20, 2004 65.62 65.64 65.47 65.53 90,456 +0.06(+0.10%)
Dec 17, 2004 65.46 65.59 65.44 65.46 75,276 -0.16(-0.24%)
Dec 16, 2004 65.81 65.81 65.56 65.62 192,650 -0.26(-0.39%)
Dec 15, 2004 65.86 65.89 65.73 65.88 89,830 +0.15(+0.22%)
Dec 14, 2004 65.44 65.74 65.44 65.73 84,353 +0.06(+0.10%)
Dec 13, 2004 65.62 65.74 65.50 65.67 160,255 +0.10(+0.15%)
Dec 10, 2004 65.66 65.71 65.56 65.57 218,786 -0.08(-0.13%)
Dec 09, 2004 65.68 65.78 65.58 65.66 188,738 -0.09(-0.14%)
Dec 08, 2004 65.46 65.74 65.46 65.74 247,582 +0.22(+0.34%)
Dec 07, 2004 65.43 65.52 65.31 65.52 119,722 +0.09(+0.14%)
Dec 06, 2004 65.34 65.48 65.27 65.43 229,271 +0.07(+0.11%)
Dec 03, 2004 65.32 65.36 65.16 65.36 133,181 +0.38(+0.58%)
Dec 02, 2004 64.97 65.01 64.86 64.98 80,597 +0.12(+0.19%)
Dec 01, 2004 65.14 65.14 64.86 64.86 76,684 -0.44(-0.68%)
Nov 30, 2004 65.25 65.32 65.16 65.30 169,019 +0.03(+0.05%)
Nov 29, 2004 65.33 65.35 65.25 65.27 161,507 -0.18(-0.28%)
Nov 26, 2004 65.41 65.48 65.31 65.45 61,660 -0.19(-0.29%)
Nov 24, 2004 65.58 65.66 65.41 65.64 147,579 +0.06(+0.10%)
Nov 23, 2004 65.55 65.62 65.46 65.58 99,533 -0.04(-0.06%)
Nov 22, 2004 65.53 65.64 65.37 65.62 98,751 +0.10(+0.16%)
Nov 19, 2004 65.55 65.62 65.40 65.51 68,077 -0.13(-0.20%)
Nov 18, 2004 65.65 65.74 65.48 65.65 78,719 +0.03(+0.04%)
Nov 17, 2004 65.34 65.69 65.34 65.62 101,098 +0.17(+0.25%)
Nov 16, 2004 65.46 65.46 65.30 65.46 78,406 -0.06(-0.10%)
Nov 15, 2004 65.43 65.53 65.36 65.52 611,130 +0.03(+0.05%)
Nov 12, 2004 65.43 65.52 65.35 65.49 50,392 +0.08(+0.12%)
Nov 11, 2004 65.33 65.43 65.19 65.41 67,294 +0.06(+0.10%)
Nov 10, 2004 65.39 65.43 65.25 65.35 34,116 -0.08(-0.12%)
Nov 09, 2004 65.43 65.43 65.28 65.43 85,605 +0.15(+0.23%)
Nov 08, 2004 65.41 65.44 65.27 65.27 81,849 -0.24(-0.36%)
Nov 05, 2004 65.46 65.51 65.27 65.51 234,123 -0.17(-0.25%)
Nov 04, 2004 65.81 65.84 65.60 65.67 63,695 -0.06(-0.09%)
Nov 03, 2004 65.58 65.75 65.44 65.73 63,695 +0.14(+0.21%)
Nov 02, 2004 65.73 65.73 65.55 65.59 152,274 -0.06(-0.09%)
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.