US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 62.82 62.82 62.56 62.61 650,255 -0.14(-0.22%)
May 30, 2006 62.75 62.79 62.68 62.75 318,320 -0.14(-0.22%)
May 26, 2006 62.81 62.96 62.63 62.89 430,373 +0.27(+0.43%)
May 25, 2006 62.78 62.87 62.57 62.62 296,566 -0.01(-0.01%)
May 24, 2006 62.74 62.89 62.63 62.63 300,948 +0.01(+0.02%)
May 23, 2006 62.65 62.75 62.56 62.61 385,145 -0.17(-0.27%)
May 22, 2006 62.89 62.97 62.73 62.79 585,777 +0.01(+0.02%)
May 19, 2006 62.73 62.88 62.70 62.77 495,790 -0.01(-0.02%)
May 18, 2006 62.66 62.79 62.65 62.79 350,871 +0.26(+0.42%)
May 17, 2006 62.47 62.52 62.24 62.52 255,407 -0.18(-0.29%)
May 16, 2006 62.40 62.73 62.40 62.70 737,582 +0.31(+0.49%)
May 15, 2006 62.43 62.54 62.37 62.40 197,345 +0.04(+0.06%)
May 12, 2006 62.44 62.49 62.22 62.36 284,516 -0.13(-0.21%)
May 11, 2006 62.56 62.56 62.43 62.49 292,497 -0.04(-0.06%)
May 10, 2006 62.60 62.74 62.12 62.53 267,144 -0.07(-0.11%)
May 09, 2006 62.58 62.63 62.53 62.60 269,961 -0.03(-0.05%)
May 08, 2006 62.61 62.65 62.53 62.63 181,539 +0.04(+0.07%)
May 05, 2006 62.71 62.71 62.47 62.59 201,258 +0.12(+0.18%)
May 04, 2006 62.45 62.53 62.20 62.47 161,351 -0.03(-0.05%)
May 03, 2006 62.55 62.58 62.31 62.51 201,258 -0.04(-0.07%)
May 02, 2006 62.51 62.59 62.43 62.55 192,494 +0.06(+0.10%)
May 01, 2006 62.68 62.68 62.42 62.49 255,094 -0.49(-0.77%)
Apr 28, 2006 62.90 62.97 62.77 62.97 341,951 +0.14(+0.22%)
Apr 27, 2006 62.62 62.91 62.59 62.83 224,420 +0.15(+0.23%)
Apr 26, 2006 62.70 62.75 62.59 62.68 200,788 -0.11(-0.17%)
Apr 25, 2006 62.97 62.97 62.64 62.79 172,149 -0.21(-0.33%)
Apr 24, 2006 62.93 63.04 62.82 63.00 221,133 +0.24(+0.38%)
Apr 21, 2006 62.77 62.89 62.67 62.77 619,738 -0.01(-0.01%)
Apr 20, 2006 62.88 62.90 62.66 62.77 379,198 -0.10(-0.15%)
Apr 19, 2006 62.88 62.91 62.68 62.87 364,643 +0.06(+0.09%)
Apr 18, 2006 62.86 62.94 62.79 62.81 322,232 -0.04(-0.07%)
Apr 17, 2006 62.78 62.87 62.65 62.86 170,897 +0.10(+0.16%)
Apr 13, 2006 62.88 62.84 62.65 62.75 285,142 -0.13(-0.20%)
Apr 12, 2006 62.89 63.03 62.75 62.88 268,240 -0.07(-0.11%)
Apr 11, 2006 62.93 63.00 62.79 62.95 304,861 +0.13(+0.20%)
Apr 10, 2006 62.66 62.83 62.66 62.82 418,479 -0.04(-0.07%)
Apr 07, 2006 62.98 62.98 62.73 62.87 391,405 -0.21(-0.33%)
Apr 06, 2006 63.12 63.13 63.00 63.08 441,328 -0.11(-0.18%)
Apr 05, 2006 63.23 63.23 63.07 63.20 306,582 +0.11(+0.17%)
Apr 04, 2006 63.11 63.18 63.00 63.09 781,715 +0.08(+0.13%)
Apr 03, 2006 62.96 63.05 62.89 63.00 272,622 -0.29(-0.46%)
Mar 31, 2006 63.20 63.37 63.20 63.30 241,009 +0.20(+0.31%)
Mar 30, 2006 63.33 63.41 63.07 63.10 1,342,453 -0.29(-0.45%)
Mar 29, 2006 63.46 63.52 63.27 63.39 579,361 -0.17(-0.26%)
Mar 28, 2006 63.64 63.67 63.45 63.55 284,203 -0.12(-0.19%)
Mar 27, 2006 63.71 63.74 63.58 63.67 297,505 -0.03(-0.04%)
Mar 24, 2006 63.63 63.83 63.58 63.70 171,053 +0.19(+0.29%)
Mar 23, 2006 63.71 63.73 63.51 63.51 264,014 -0.05(-0.08%)
Mar 22, 2006 63.66 63.72 63.55 63.57 183,417 +0.03(+0.05%)
Mar 21, 2006 63.63 63.67 63.41 63.53 258,850 -0.07(-0.11%)
Mar 20, 2006 63.71 63.74 63.60 63.60 721,306 -0.12(-0.18%)
Mar 17, 2006 63.76 63.76 63.58 63.72 396,569 -0.06(-0.10%)
Mar 16, 2006 63.65 63.82 63.60 63.78 190,929 +0.22(+0.35%)
Mar 15, 2006 63.50 63.63 63.44 63.56 283,420 -0.13(-0.20%)
Mar 14, 2006 63.52 63.69 63.45 63.69 541,175 +0.21(+0.33%)
Mar 13, 2006 63.43 63.48 63.37 63.48 311,277 +0.06(+0.10%)
Mar 10, 2006 63.41 63.46 63.24 63.41 133,963 +0.08(+0.12%)
Mar 09, 2006 63.46 63.51 63.31 63.34 165,420 -0.04(-0.06%)
Mar 08, 2006 63.48 63.48 63.32 63.37 306,895 -0.01(-0.02%)
Mar 07, 2006 63.40 63.50 63.32 63.39 330,527 +0.13(+0.20%)
Mar 06, 2006 63.51 63.55 63.21 63.26 348,367 -0.32(-0.50%)
Mar 03, 2006 63.66 63.66 63.53 63.58 358,853 -0.13(-0.20%)
Mar 02, 2006 63.80 63.80 63.56 63.71 209,709 -0.16(-0.25%)
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.