US Aggregate Bond Ishares Core ETF (NY: AGG )

114.17 USD +0.11 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 103.49 103.52 103.28 103.49 34,100 +0.28(+0.27%)
Feb 26, 2004 103.33 103.34 103.12 103.21 33,700 -0.17(-0.16%)
Feb 25, 2004 103.35 103.47 103.20 103.38 78,800 +0.24(+0.23%)
Feb 24, 2004 103.33 103.39 103.12 103.14 40,800 -0.09(-0.09%)
Feb 23, 2004 103.08 103.25 102.81 103.23 24,300 +0.28(+0.27%)
Feb 20, 2004 103.23 103.24 102.84 102.95 40,700 -0.32(-0.31%)
Feb 19, 2004 103.08 103.30 102.90 103.27 21,500 +0.11(+0.11%)
Feb 18, 2004 103.45 103.50 103.10 103.16 38,800 -0.08(-0.08%)
Feb 17, 2004 103.28 103.30 103.00 103.24 78,300 -0.25(-0.24%)
Feb 13, 2004 103.23 103.49 103.00 103.49 82,500 +0.46(+0.45%)
Feb 12, 2004 103.20 103.20 102.84 103.03 61,400 +0.01(+0.01%)
Feb 11, 2004 102.67 103.19 102.46 103.02 26,200 +0.40(+0.39%)
Feb 10, 2004 102.88 102.88 102.55 102.62 31,300 -0.22(-0.21%)
Feb 09, 2004 102.93 103.00 102.70 102.84 15,800 +0.07(+0.07%)
Feb 06, 2004 102.64 102.78 102.55 102.77 31,600 +0.42(+0.41%)
Feb 05, 2004 102.60 102.66 102.20 102.35 38,900 -0.29(-0.28%)
Feb 04, 2004 102.68 102.69 102.37 102.64 37,600 +0.01(+0.01%)
Feb 03, 2004 102.78 102.78 102.41 102.63 40,300 +0.28(+0.27%)
Feb 02, 2004 102.54 102.67 102.35 102.35 21,300 -0.25(-0.24%)
Jan 30, 2004 102.83 102.83 102.50 102.60 105,300 +0.20(+0.20%)
Jan 29, 2004 102.54 102.54 102.30 102.40 50,600 -0.24(-0.23%)
Jan 28, 2004 103.14 103.40 102.22 102.64 63,000 -0.21(-0.20%)
Jan 27, 2004 102.88 103.15 102.80 102.85 20,200 +0.15(+0.15%)
Jan 26, 2004 103.08 103.09 102.70 102.70 31,900 -0.40(-0.39%)
Jan 23, 2004 103.78 103.79 103.00 103.10 28,700 -0.25(-0.24%)
Jan 22, 2004 103.38 103.54 103.28 103.35 44,100 +0.18(+0.17%)
Jan 21, 2004 103.28 103.29 103.01 103.17 53,800 +0.07(+0.07%)
Jan 20, 2004 103.18 103.29 102.93 103.10 51,700 -0.09(-0.09%)
Jan 16, 2004 103.40 103.55 103.10 103.19 66,800 -0.08(-0.08%)
Jan 15, 2004 103.35 103.35 103.00 103.27 32,600 +0.13(+0.13%)
Jan 14, 2004 103.05 103.24 103.05 103.14 14,100 -0.01(-0.01%)
Jan 13, 2004 103.04 103.18 102.90 103.15 21,700 +0.24(+0.23%)
Jan 12, 2004 103.20 103.25 102.90 102.91 67,600 -0.28(-0.27%)
Jan 09, 2004 103.14 103.23 102.91 103.19 48,700 +0.84(+0.82%)
Jan 08, 2004 102.30 102.44 102.12 102.35 40,800 -0.03(-0.03%)
Jan 07, 2004 102.20 102.45 102.15 102.38 75,200 +0.23(+0.23%)
Jan 06, 2004 101.94 102.19 101.76 102.15 151,800 +0.46(+0.45%)
Jan 05, 2004 101.54 101.69 101.30 101.69 63,600 +0.12(+0.12%)
Jan 02, 2004 102.15 102.19 101.35 101.57 26,100 -0.58(-0.57%)
Dec 31, 2003 102.00 102.15 102.00 102.15 51,900 -0.15(-0.15%)
Dec 30, 2003 102.29 102.39 102.08 102.30 33,400 -0.19(-0.19%)
Dec 29, 2003 102.50 102.60 102.16 102.49 37,600 -0.25(-0.24%)
Dec 26, 2003 102.59 102.74 102.31 102.74 54,500 +0.51(+0.50%)
Dec 24, 2003 102.34 102.49 102.11 102.23 16,200 +0.08(+0.08%)
Dec 23, 2003 102.39 102.50 102.15 102.15 80,300 -0.40(-0.39%)
Dec 22, 2003 102.70 102.79 102.44 102.55 139,700 -0.05(-0.05%)
Dec 19, 2003 102.36 102.59 102.36 102.60 26,500 +0.05(+0.05%)
Dec 18, 2003 102.23 102.64 102.23 102.55 33,400 +0.11(+0.11%)
Dec 17, 2003 102.26 102.54 102.20 102.44 21,400 +0.25(+0.24%)
Dec 16, 2003 102.14 102.15 101.90 102.19 54,600 +0.10(+0.10%)
Dec 15, 2003 102.15 102.25 101.96 102.09 20,500 -0.06(-0.06%)
Dec 12, 2003 102.24 102.34 101.95 102.15 16,400 +0.06(+0.06%)
Dec 11, 2003 101.59 102.14 101.40 102.09 91,600 +0.49(+0.48%)
Dec 10, 2003 101.74 101.75 101.60 101.60 118,800 +0.23(+0.23%)
Dec 09, 2003 102.05 102.10 101.25 101.37 87,600 -0.53(-0.52%)
Dec 08, 2003 101.99 102.04 101.85 101.90 67,200 +0.01(+0.01%)
Dec 05, 2003 101.89 101.90 101.51 101.89 38,100 +0.50(+0.49%)
Dec 04, 2003 101.14 101.39 101.05 101.39 25,200 +0.15(+0.15%)
Dec 03, 2003 100.90 101.24 100.90 101.24 32,400 +0.10(+0.10%)
Dec 02, 2003 100.84 101.14 100.60 101.14 52,100 -0.03(-0.03%)
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.