US Aggregate Bond Ishares Core ETF (NY: AGG )

114.06 USD +0.22 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 98.31 98.31 97.91 97.98 415,500 -0.22(-0.22%)
May 30, 2006 98.20 98.27 98.10 98.20 203,400 -0.22(-0.22%)
May 26, 2006 98.29 98.53 98.01 98.42 275,000 +0.42(+0.43%)
May 25, 2006 98.25 98.39 97.92 98.00 189,500 -0.01(-0.01%)
May 24, 2006 98.19 98.42 98.01 98.01 192,300 +0.02(+0.02%)
May 23, 2006 98.05 98.20 97.91 97.99 246,100 -0.27(-0.27%)
May 22, 2006 98.43 98.55 98.17 98.26 374,300 +0.02(+0.02%)
May 19, 2006 98.17 98.41 98.13 98.24 316,800 -0.02(-0.02%)
May 18, 2006 98.07 98.26 98.04 98.26 224,200 +0.41(+0.42%)
May 17, 2006 97.76 97.85 97.41 97.85 163,200 -0.28(-0.29%)
May 16, 2006 97.65 98.17 97.65 98.13 471,300 +0.48(+0.49%)
May 15, 2006 97.70 97.87 97.61 97.65 126,100 +0.06(+0.06%)
May 12, 2006 97.72 97.80 97.37 97.59 181,800 -0.21(-0.21%)
May 11, 2006 97.91 97.91 97.70 97.80 186,900 -0.06(-0.06%)
May 10, 2006 97.97 98.19 97.22 97.86 170,700 -0.11(-0.11%)
May 09, 2006 97.94 98.02 97.86 97.97 172,500 -0.05(-0.05%)
May 08, 2006 97.99 98.05 97.86 98.02 116,000 +0.07(+0.07%)
May 05, 2006 98.14 98.14 97.76 97.95 128,600 +0.18(+0.18%)
May 04, 2006 97.74 97.86 97.34 97.77 103,100 -0.05(-0.05%)
May 03, 2006 97.89 97.93 97.51 97.82 128,600 -0.07(-0.07%)
May 02, 2006 97.83 97.96 97.70 97.89 123,000 +0.10(+0.10%)
May 01, 2006 98.09 98.09 97.68 97.79 163,000 -0.76(-0.77%)
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%)
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.