US Aggregate Bond Ishares Core ETF (NY: AGG )

114.42 USD -0.21 (-0.18%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 98.44 98.55 98.23 98.55 218,500 +0.22(+0.22%)
Apr 27, 2006 98.00 98.46 97.95 98.33 143,400 +0.23(+0.23%)
Apr 26, 2006 98.12 98.20 97.95 98.10 128,300 -0.17(-0.17%)
Apr 25, 2006 98.55 98.55 98.03 98.27 110,000 -0.33(-0.33%)
Apr 24, 2006 98.49 98.65 98.32 98.60 141,300 +0.37(+0.38%)
Apr 21, 2006 98.24 98.42 98.08 98.23 396,000 -0.01(-0.01%)
Apr 20, 2006 98.41 98.44 98.06 98.24 242,300 -0.15(-0.15%)
Apr 19, 2006 98.41 98.45 98.10 98.39 233,000 +0.09(+0.09%)
Apr 18, 2006 98.37 98.50 98.27 98.30 205,900 -0.07(-0.07%)
Apr 17, 2006 98.25 98.39 98.05 98.37 109,200 +0.16(+0.16%)
Apr 13, 2006 98.41 98.35 98.05 98.21 182,200 -0.20(-0.20%)
Apr 12, 2006 98.42 98.64 98.21 98.41 171,400 -0.11(-0.11%)
Apr 11, 2006 98.49 98.59 98.26 98.52 194,800 +0.20(+0.20%)
Apr 10, 2006 98.06 98.33 98.06 98.32 267,400 -0.07(-0.07%)
Apr 07, 2006 98.57 98.57 98.17 98.39 250,100 -0.33(-0.33%)
Apr 06, 2006 98.79 98.80 98.60 98.72 282,000 -0.18(-0.18%)
Apr 05, 2006 98.96 98.96 98.70 98.90 195,900 +0.17(+0.17%)
Apr 04, 2006 98.77 98.88 98.60 98.73 499,500 +0.13(+0.13%)
Apr 03, 2006 98.53 98.68 98.42 98.60 174,200 -0.46(-0.46%)
Mar 31, 2006 98.91 99.17 98.91 99.06 154,000 +0.31(+0.31%)
Mar 30, 2006 99.11 99.23 98.70 98.75 857,800 -0.45(-0.45%)
Mar 29, 2006 99.32 99.41 99.01 99.20 370,200 -0.26(-0.26%)
Mar 28, 2006 99.60 99.64 99.30 99.46 181,600 -0.19(-0.19%)
Mar 27, 2006 99.71 99.75 99.50 99.65 190,100 -0.04(-0.04%)
Mar 24, 2006 99.58 99.90 99.50 99.69 109,300 +0.29(+0.29%)
Mar 23, 2006 99.70 99.74 99.40 99.40 168,700 -0.08(-0.08%)
Mar 22, 2006 99.62 99.72 99.45 99.48 117,200 +0.05(+0.05%)
Mar 21, 2006 99.58 99.65 99.23 99.43 165,400 -0.11(-0.11%)
Mar 20, 2006 99.70 99.75 99.54 99.54 460,900 -0.18(-0.18%)
Mar 17, 2006 99.79 99.79 99.50 99.72 253,400 -0.10(-0.10%)
Mar 16, 2006 99.61 99.88 99.53 99.82 122,000 +0.35(+0.35%)
Mar 15, 2006 99.38 99.58 99.28 99.47 181,100 -0.20(-0.20%)
Mar 14, 2006 99.41 99.67 99.30 99.67 345,800 +0.33(+0.33%)
Mar 13, 2006 99.26 99.34 99.18 99.34 198,900 +0.10(+0.10%)
Mar 10, 2006 99.23 99.32 98.97 99.24 85,600 +0.12(+0.12%)
Mar 09, 2006 99.31 99.39 99.08 99.12 105,700 -0.06(-0.06%)
Mar 08, 2006 99.35 99.35 99.10 99.18 196,100 -0.02(-0.02%)
Mar 07, 2006 99.22 99.37 99.10 99.20 211,200 +0.20(+0.20%)
Mar 06, 2006 99.40 99.46 98.92 99.00 222,600 -0.50(-0.50%)
Mar 03, 2006 99.63 99.63 99.42 99.50 229,300 -0.20(-0.20%)
Mar 02, 2006 99.85 99.85 99.47 99.70 134,000 -0.25(-0.25%)
Mar 01, 2006 100.12 100.15 99.78 99.95 182,800 -0.37(-0.37%)
Feb 28, 2006 100.11 100.57 100.30 100.32 169,000 +0.21(+0.21%)
Feb 27, 2006 100.39 100.42 100.03 100.11 189,300 -0.21(-0.21%)
Feb 24, 2006 100.13 100.40 100.03 100.32 150,500 +0.08(+0.08%)
Feb 23, 2006 100.34 100.34 100.04 100.24 157,900 -0.05(-0.05%)
Feb 22, 2006 100.14 100.41 100.14 100.29 79,400 +0.39(+0.39%)
Feb 21, 2006 100.27 100.29 99.88 99.90 276,700 -0.37(-0.37%)
Feb 17, 2006 99.92 100.31 99.92 100.27 155,800 +0.41(+0.41%)
Feb 16, 2006 99.95 100.05 99.85 99.86 148,300 -0.10(-0.10%)
Feb 15, 2006 100.08 100.10 99.82 99.96 199,000 +0.11(+0.11%)
Feb 14, 2006 99.85 99.98 99.75 99.85 237,600 -0.16(-0.16%)
Feb 13, 2006 99.99 100.01 99.82 100.01 109,600 +0.07(+0.07%)
Feb 10, 2006 100.14 100.23 99.82 99.94 118,100 -0.27(-0.27%)
Feb 09, 2006 100.13 100.25 99.91 100.21 144,200 +0.12(+0.12%)
Feb 08, 2006 100.19 100.24 100.03 100.09 146,800 -0.05(-0.05%)
Feb 07, 2006 100.33 100.34 99.93 100.14 115,100 -0.07(-0.07%)
Feb 06, 2006 100.07 100.29 100.01 100.21 119,800 -0.02(-0.02%)
Feb 03, 2006 99.84 100.23 99.80 100.23 145,000 +0.28(+0.28%)
Feb 02, 2006 99.99 100.11 99.81 99.95 150,400 +0.07(+0.07%)
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.