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 (%)
Jan 31, 2006 64.22 64.28 64.06 64.24 272,782 +0.01(+0.02%)
Jan 30, 2006 64.22 64.24 64.07 64.22 204,704 +0.01(+0.01%)
Jan 27, 2006 64.27 64.27 64.06 64.22 257,288 +0.08(+0.13%)
Jan 26, 2006 64.25 64.28 64.00 64.13 287,650 -0.20(-0.31%)
Jan 25, 2006 64.49 64.49 64.15 64.33 254,471 -0.17(-0.27%)
Jan 24, 2006 64.60 64.62 64.41 64.50 327,714 -0.08(-0.13%)
Jan 23, 2006 64.55 64.66 64.47 64.59 347,277 -0.04(-0.06%)
Jan 20, 2006 64.59 64.66 64.41 64.63 209,868 +0.06(+0.09%)
Jan 19, 2006 64.56 64.61 64.41 64.57 244,925 -0.10(-0.15%)
Jan 18, 2006 64.76 64.76 64.54 64.66 223,171 +0.10(+0.15%)
Jan 17, 2006 64.57 64.62 64.40 64.57 395,949 +0.01(+0.02%)
Jan 13, 2006 64.46 64.62 64.41 64.56 169,647 +0.18(+0.28%)
Jan 12, 2006 64.23 64.41 64.12 64.38 294,536 +0.17(+0.26%)
Jan 11, 2006 64.36 64.38 64.16 64.21 173,716 -0.04(-0.07%)
Jan 10, 2006 64.42 64.43 64.25 64.25 393,601 -0.13(-0.20%)
Jan 09, 2006 64.37 64.47 64.28 64.38 266,835 +0.07(+0.11%)
Jan 06, 2006 64.46 64.47 64.28 64.31 314,724 -0.15(-0.23%)
Jan 05, 2006 64.42 64.48 64.29 64.46 317,854 +0.00(+0.00%)
Jan 04, 2006 64.34 64.46 64.29 64.46 445,247 +0.15(+0.24%)
Jan 03, 2006 64.20 64.36 64.13 64.31 266,991 +0.03(+0.05%)
Dec 30, 2005 64.25 64.38 64.08 64.27 220,667 -0.03(-0.04%)
Dec 29, 2005 64.16 64.32 64.08 64.30 289,841 +0.15(+0.23%)
Dec 28, 2005 64.33 64.33 64.08 64.15 2,183,198 -0.47(-0.73%)
Dec 27, 2005 64.45 64.63 64.41 64.63 319,419 +0.17(+0.26%)
Dec 23, 2005 64.13 64.50 64.13 64.46 241,482 +0.17(+0.26%)
Dec 22, 2005 64.22 64.31 64.15 64.29 267,930 +0.17(+0.26%)
Dec 21, 2005 64.15 64.17 63.98 64.13 280,764 -0.03(-0.04%)
Dec 20, 2005 64.15 64.22 64.04 64.15 222,545 +0.02(+0.03%)
Dec 19, 2005 64.18 64.28 64.06 64.13 307,838 +0.05(+0.08%)
Dec 16, 2005 64.26 64.27 64.01 64.08 1,219,617 -0.01(-0.01%)
Dec 15, 2005 64.15 64.18 63.90 64.09 470,287 -0.11(-0.18%)
Dec 14, 2005 64.05 64.21 63.99 64.20 316,446 +0.22(+0.35%)
Dec 13, 2005 63.74 63.98 63.70 63.98 238,195 +0.24(+0.38%)
Dec 12, 2005 63.93 63.95 63.71 63.74 191,558 -0.13(-0.21%)
Dec 09, 2005 63.99 64.01 63.72 63.87 275,130 -0.22(-0.34%)
Dec 08, 2005 63.90 64.10 63.83 64.09 214,563 +0.33(+0.51%)
Dec 07, 2005 63.90 63.94 63.69 63.76 314,255 -0.13(-0.21%)
Dec 06, 2005 63.81 63.90 63.69 63.90 291,093 +0.16(+0.25%)
Dec 05, 2005 63.77 63.81 63.49 63.74 482,964 +0.04(+0.06%)
Dec 02, 2005 63.79 63.82 63.64 63.70 237,413 -0.01(-0.02%)
Dec 01, 2005 63.83 63.97 63.59 63.71 814,904 -0.33(-0.51%)
Nov 30, 2005 64.18 64.24 63.95 64.04 247,585 -0.16(-0.25%)
Nov 29, 2005 64.41 64.43 64.09 64.20 304,239 -0.08(-0.13%)
Nov 28, 2005 64.22 64.44 64.21 64.28 330,844 -0.07(-0.11%)
Nov 25, 2005 64.31 64.35 64.24 64.35 48,828 +0.05(+0.08%)
Nov 23, 2005 64.37 64.39 64.13 64.30 360,579 -0.04(-0.06%)
Nov 22, 2005 64.21 64.37 64.09 64.34 317,228 +0.15(+0.24%)
Nov 21, 2005 64.18 64.22 64.05 64.18 303,613 +0.22(+0.34%)
Nov 18, 2005 64.11 64.15 63.88 63.97 199,226 -0.05(-0.08%)
Nov 17, 2005 64.04 64.19 63.91 64.02 429,753 +0.04(+0.07%)
Nov 16, 2005 63.95 64.10 63.83 63.97 234,752 +0.15(+0.23%)
Nov 15, 2005 63.80 63.92 63.70 63.83 327,245 +0.06(+0.10%)
Nov 14, 2005 63.88 63.90 63.63 63.76 830,398 -0.26(-0.40%)
Nov 11, 2005 63.78 64.02 63.78 64.02 121,758 +0.13(+0.20%)
Nov 10, 2005 63.73 63.91 63.60 63.89 278,103 +0.19(+0.30%)
Nov 09, 2005 63.82 63.83 63.62 63.70 207,521 -0.19(-0.30%)
Nov 08, 2005 63.83 63.90 63.69 63.89 268,087 +0.21(+0.33%)
Nov 07, 2005 63.70 63.73 63.48 63.68 200,791 +0.07(+0.11%)
Nov 04, 2005 63.64 63.71 63.51 63.61 189,680 +0.01(+0.02%)
Nov 03, 2005 63.76 63.80 63.48 63.60 247,429 -0.17(-0.26%)
Nov 02, 2005 63.83 63.88 63.68 63.76 164,013 -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.