US Aggregate Bond Ishares Core ETF (NY: AGG )

115.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 100.56 100.76 100.28 100.59 141,000 -0.04(-0.04%)
Dec 29, 2005 100.41 100.66 100.29 100.63 185,200 +0.23(+0.23%)
Dec 28, 2005 100.68 100.68 100.28 100.40 1,395,000 -0.74(-0.73%)
Dec 27, 2005 100.86 101.14 100.80 101.14 204,100 +0.26(+0.26%)
Dec 23, 2005 100.37 100.94 100.37 100.88 154,300 +0.26(+0.26%)
Dec 22, 2005 100.50 100.64 100.40 100.62 171,200 +0.26(+0.26%)
Dec 21, 2005 100.39 100.43 100.13 100.36 179,400 -0.04(-0.04%)
Dec 20, 2005 100.40 100.51 100.23 100.40 142,200 +0.03(+0.03%)
Dec 19, 2005 100.44 100.60 100.26 100.37 196,700 +0.08(+0.08%)
Dec 16, 2005 100.57 100.58 100.18 100.29 779,300 -0.01(-0.01%)
Dec 15, 2005 100.40 100.44 100.01 100.30 300,500 -0.18(-0.18%)
Dec 14, 2005 100.24 100.49 100.14 100.48 202,200 +0.35(+0.35%)
Dec 13, 2005 99.75 100.13 99.69 100.13 152,200 +0.38(+0.38%)
Dec 12, 2005 100.05 100.09 99.70 99.75 122,400 -0.21(-0.21%)
Dec 09, 2005 100.15 100.17 99.73 99.96 175,800 -0.34(-0.34%)
Dec 08, 2005 100.00 100.31 99.90 100.30 137,100 +0.51(+0.51%)
Dec 07, 2005 100.00 100.06 99.67 99.79 200,800 -0.21(-0.21%)
Dec 06, 2005 99.86 100.00 99.67 100.00 186,000 +0.25(+0.25%)
Dec 05, 2005 99.80 99.86 99.36 99.75 308,600 +0.06(+0.06%)
Dec 02, 2005 99.84 99.88 99.59 99.69 151,700 -0.02(-0.02%)
Dec 01, 2005 99.90 100.11 99.52 99.71 520,700 -0.51(-0.51%)
Nov 30, 2005 100.44 100.53 100.08 100.22 158,200 -0.25(-0.25%)
Nov 29, 2005 100.80 100.83 100.30 100.47 194,400 -0.13(-0.13%)
Nov 28, 2005 100.50 100.85 100.49 100.60 211,400 -0.11(-0.11%)
Nov 25, 2005 100.65 100.71 100.53 100.71 31,200 +0.08(+0.08%)
Nov 23, 2005 100.74 100.77 100.37 100.63 230,400 -0.06(-0.06%)
Nov 22, 2005 100.49 100.74 100.30 100.69 202,700 +0.24(+0.24%)
Nov 21, 2005 100.44 100.51 100.24 100.45 194,000 +0.34(+0.34%)
Nov 18, 2005 100.33 100.40 99.97 100.11 127,300 -0.08(-0.08%)
Nov 17, 2005 100.23 100.46 100.02 100.19 274,600 +0.07(+0.07%)
Nov 16, 2005 100.09 100.31 99.90 100.12 150,000 +0.23(+0.23%)
Nov 15, 2005 99.85 100.03 99.69 99.89 209,100 +0.10(+0.10%)
Nov 14, 2005 99.98 100.00 99.58 99.79 530,600 -0.40(-0.40%)
Nov 11, 2005 99.82 100.20 99.82 100.19 77,800 +0.20(+0.20%)
Nov 10, 2005 99.74 100.02 99.54 99.99 177,700 +0.30(+0.30%)
Nov 09, 2005 99.88 99.89 99.57 99.69 132,600 -0.30(-0.30%)
Nov 08, 2005 99.89 100.01 99.67 99.99 171,300 +0.33(+0.33%)
Nov 07, 2005 99.69 99.74 99.35 99.66 128,300 +0.11(+0.11%)
Nov 04, 2005 99.59 99.71 99.40 99.55 121,200 +0.02(+0.02%)
Nov 03, 2005 99.79 99.85 99.34 99.53 158,100 -0.26(-0.26%)
Nov 02, 2005 99.89 99.97 99.66 99.79 104,800 -0.09(-0.09%)
Nov 01, 2005 100.08 100.11 99.77 99.88 434,000 -0.33(-0.33%)
Oct 31, 2005 100.10 100.43 100.06 100.21 91,300 -0.03(-0.03%)
Oct 28, 2005 100.49 100.50 100.04 100.24 85,700 -0.14(-0.14%)
Oct 27, 2005 100.39 100.45 100.04 100.38 73,100 +0.23(+0.23%)
Oct 26, 2005 100.38 100.40 100.03 100.15 134,900 -0.30(-0.30%)
Oct 25, 2005 100.72 100.96 100.35 100.45 481,600 -0.46(-0.46%)
Oct 24, 2005 101.07 101.11 100.73 100.91 136,900 -0.15(-0.15%)
Oct 21, 2005 100.94 101.19 100.73 101.06 285,800 +0.24(+0.24%)
Oct 20, 2005 100.62 100.83 100.55 100.82 145,000 +0.04(+0.04%)
Oct 19, 2005 100.74 100.96 100.74 100.78 138,100 +0.02(+0.02%)
Oct 18, 2005 100.76 100.78 100.52 100.76 113,200 +0.16(+0.16%)
Oct 17, 2005 100.76 100.80 100.54 100.60 94,600 -0.04(-0.04%)
Oct 14, 2005 100.60 100.81 100.33 100.64 103,500 +0.06(+0.06%)
Oct 13, 2005 100.66 100.72 100.31 100.58 108,000 -0.21(-0.21%)
Oct 12, 2005 100.82 100.99 100.72 100.79 150,900 -0.03(-0.03%)
Oct 11, 2005 101.14 101.19 100.82 100.82 128,600 -0.31(-0.30%)
Oct 10, 2005 101.09 101.24 101.00 101.13 90,100 +0.08(+0.08%)
Oct 07, 2005 100.95 101.23 100.85 101.05 81,100 -0.05(-0.05%)
Oct 06, 2005 101.22 101.22 100.95 101.10 129,500 -0.07(-0.07%)
Oct 05, 2005 101.05 101.43 100.95 101.17 556,300 +0.16(+0.16%)
Oct 04, 2005 101.03 101.08 100.83 101.01 133,500 +0.14(+0.14%)
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.