US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 65.69 65.75 65.56 65.71 102,352 +0.18(+0.27%)
May 27, 2005 65.55 65.64 65.44 65.53 219,728 -0.04(-0.07%)
May 26, 2005 65.53 65.60 65.41 65.57 108,768 -0.01(-0.01%)
May 25, 2005 65.71 65.71 65.49 65.58 160,414 -0.01(-0.02%)
May 24, 2005 65.58 65.62 65.44 65.59 127,548 +0.11(+0.18%)
May 23, 2005 65.31 65.49 65.30 65.48 163,231 +0.22(+0.33%)
May 20, 2005 65.37 65.37 65.18 65.26 177,785 -0.08(-0.12%)
May 19, 2005 65.38 65.41 65.20 65.33 100,474 -0.16(-0.24%)
May 18, 2005 65.43 65.53 65.33 65.49 517,707 +0.17(+0.26%)
May 17, 2005 65.34 65.39 65.25 65.32 155,562 +0.08(+0.12%)
May 16, 2005 65.34 65.37 65.23 65.25 129,583 -0.10(-0.15%)
May 13, 2005 65.34 65.39 65.25 65.34 82,789 +0.06(+0.10%)
May 12, 2005 65.07 65.28 64.95 65.28 130,991 +0.15(+0.24%)
May 11, 2005 65.19 65.26 65.01 65.12 118,784 +0.11(+0.17%)
May 10, 2005 65.09 65.14 64.90 65.02 209,242 +0.07(+0.11%)
May 09, 2005 64.94 64.96 64.86 64.94 110,020 -0.05(-0.08%)
May 06, 2005 65.07 65.08 64.87 65.00 109,551 -0.24(-0.37%)
May 05, 2005 65.24 65.37 65.11 65.24 135,217 +0.04(+0.07%)
May 04, 2005 65.12 65.23 64.95 65.19 100,004 +0.07(+0.11%)
May 03, 2005 65.22 65.22 64.96 65.12 1,108,188 -0.04(-0.07%)
May 02, 2005 65.23 65.24 65.08 65.17 85,762 -0.21(-0.32%)
Apr 29, 2005 65.37 65.46 65.21 65.38 236,317 -0.11(-0.17%)
Apr 28, 2005 65.30 65.49 65.23 65.49 118,784 +0.17(+0.25%)
Apr 27, 2005 65.33 65.41 65.14 65.32 110,333 +0.27(+0.41%)
Apr 26, 2005 65.25 65.25 65.05 65.05 107,673 -0.16(-0.24%)
Apr 25, 2005 65.17 65.23 65.09 65.21 99,222 -0.03(-0.04%)
Apr 22, 2005 65.21 65.25 65.02 65.24 69,017 +0.13(+0.21%)
Apr 21, 2005 64.99 65.25 64.99 65.10 171,369 -0.16(-0.24%)
Apr 20, 2005 65.14 65.27 64.99 65.26 179,820 +0.04(+0.07%)
Apr 19, 2005 65.09 65.30 64.99 65.22 157,440 +0.08(+0.13%)
Apr 18, 2005 65.23 65.24 65.00 65.14 240,073 -0.08(-0.12%)
Apr 15, 2005 65.13 65.21 64.93 65.21 229,901 +0.23(+0.35%)
Apr 14, 2005 64.96 65.02 64.82 64.98 290,467 +0.06(+0.09%)
Apr 13, 2005 64.97 64.99 64.78 64.93 116,750 +0.09(+0.14%)
Apr 12, 2005 64.59 64.93 64.54 64.84 235,691 +0.18(+0.28%)
Apr 11, 2005 64.57 64.68 64.45 64.66 128,644 +0.12(+0.19%)
Apr 08, 2005 64.53 64.58 64.38 64.54 204,391 +0.00(+0.00%)
Apr 07, 2005 64.73 64.80 64.54 64.54 369,187 -0.08(-0.12%)
Apr 06, 2005 64.63 64.66 64.47 64.61 437,578 +0.17(+0.26%)
Apr 05, 2005 64.57 64.57 64.38 64.45 72,773 -0.13(-0.20%)
Apr 04, 2005 64.59 64.69 64.41 64.57 606,131 -0.08(-0.12%)
Apr 01, 2005 64.69 64.70 64.36 64.65 159,944 +0.16(+0.25%)
Mar 31, 2005 64.68 64.71 64.41 64.49 200,478 +0.03(+0.05%)
Mar 30, 2005 64.54 64.60 64.28 64.46 83,728 +0.19(+0.30%)
Mar 29, 2005 64.40 64.45 64.22 64.27 423,493 -0.04(-0.06%)
Mar 28, 2005 64.36 64.36 64.16 64.31 130,052 -0.13(-0.20%)
Mar 24, 2005 64.31 64.53 64.25 64.43 158,849 +0.04(+0.06%)
Mar 23, 2005 64.29 64.40 64.06 64.40 248,524 +0.08(+0.13%)
Mar 22, 2005 64.79 64.80 64.20 64.31 284,050 -0.35(-0.54%)
Mar 21, 2005 64.75 64.75 64.59 64.66 166,987 +0.00(+0.00%)
Mar 18, 2005 64.66 64.73 64.50 64.66 126,453 -0.04(-0.07%)
Mar 17, 2005 64.85 64.89 64.61 64.71 300,013 -0.01(-0.02%)
Mar 16, 2005 64.68 64.85 64.56 64.72 148,050 +0.04(+0.07%)
Mar 15, 2005 64.79 64.80 64.57 64.68 169,021 +0.01(+0.02%)
Mar 14, 2005 64.63 64.70 64.49 64.66 203,295 -0.03(-0.04%)
Mar 11, 2005 64.79 64.79 64.53 64.69 137,095 +0.05(+0.08%)
Mar 10, 2005 64.82 64.82 64.57 64.64 270,747 -0.08(-0.12%)
Mar 09, 2005 64.96 64.98 64.66 64.72 173,090 -0.40(-0.61%)
Mar 08, 2005 65.10 65.14 65.02 65.11 151,024 -0.14(-0.22%)
Mar 07, 2005 65.26 65.35 65.12 65.25 317,698 +0.02(+0.03%)
Mar 04, 2005 65.20 65.31 65.10 65.23 916,317 +0.19(+0.28%)
Mar 03, 2005 65.14 65.14 64.89 65.05 188,897 +0.05(+0.08%)
Mar 02, 2005 64.93 65.10 64.93 65.00 267,617 -0.08(-0.13%)
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.