US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 69.27 69.34 69.10 69.29 252,889 +0.01(+0.02%)
Jan 30, 2006 69.27 69.30 69.11 69.27 189,776 +0.01(+0.01%)
Jan 27, 2006 69.33 69.33 69.10 69.27 238,525 +0.09(+0.13%)
Jan 26, 2006 69.30 69.34 69.03 69.18 266,673 -0.21(-0.31%)
Jan 25, 2006 69.56 69.56 69.20 69.39 235,914 -0.19(-0.27%)
Jan 24, 2006 69.68 69.70 69.47 69.58 303,815 -0.09(-0.13%)
Jan 23, 2006 69.63 69.75 69.54 69.67 321,951 -0.04(-0.06%)
Jan 20, 2006 69.67 69.74 69.47 69.71 194,563 +0.06(+0.09%)
Jan 19, 2006 69.64 69.69 69.48 69.65 227,063 -0.10(-0.15%)
Jan 18, 2006 69.85 69.85 69.61 69.75 206,896 +0.10(+0.15%)
Jan 17, 2006 69.65 69.70 69.47 69.65 367,074 +0.01(+0.02%)
Jan 13, 2006 69.53 69.70 69.48 69.63 157,276 +0.19(+0.28%)
Jan 12, 2006 69.28 69.48 69.16 69.44 273,057 +0.18(+0.26%)
Jan 11, 2006 69.43 69.44 69.21 69.26 161,048 -0.05(-0.07%)
Jan 10, 2006 69.49 69.50 69.30 69.31 364,898 -0.14(-0.20%)
Jan 09, 2006 69.43 69.54 69.34 69.45 247,376 +0.08(+0.11%)
Jan 06, 2006 69.53 69.54 69.34 69.37 291,773 -0.16(-0.23%)
Jan 05, 2006 69.49 69.55 69.34 69.53 294,675 +0.00(+0.00%)
Jan 04, 2006 69.40 69.53 69.34 69.53 412,777 +0.17(+0.24%)
Jan 03, 2006 69.25 69.42 69.17 69.36 247,521 +0.03(+0.05%)
Dec 30, 2005 69.31 69.45 69.12 69.33 204,575 -0.03(-0.04%)
Dec 29, 2005 69.21 69.38 69.12 69.36 268,704 +0.16(+0.23%)
Dec 28, 2005 69.39 69.39 69.12 69.20 2,023,987 -0.51(-0.73%)
Dec 27, 2005 69.52 69.71 69.47 69.71 296,126 +0.18(+0.26%)
Dec 23, 2005 69.18 69.57 69.18 69.53 223,871 +0.18(+0.26%)
Dec 22, 2005 69.27 69.36 69.20 69.35 248,391 +0.18(+0.26%)
Dec 21, 2005 69.19 69.22 69.01 69.17 260,289 -0.03(-0.04%)
Dec 20, 2005 69.20 69.27 69.08 69.20 206,316 +0.02(+0.03%)
Dec 19, 2005 69.23 69.34 69.10 69.18 285,389 +0.06(+0.08%)
Dec 16, 2005 69.32 69.32 69.05 69.12 1,130,676 -0.01(-0.01%)
Dec 15, 2005 69.20 69.23 68.93 69.13 435,991 -0.12(-0.18%)
Dec 14, 2005 69.09 69.26 69.02 69.25 293,369 +0.24(+0.35%)
Dec 13, 2005 68.75 69.01 68.71 69.01 220,825 +0.26(+0.38%)
Dec 12, 2005 68.96 68.99 68.72 68.75 177,588 -0.14(-0.21%)
Dec 09, 2005 69.03 69.04 68.74 68.90 255,065 -0.23(-0.34%)
Dec 08, 2005 68.92 69.14 68.85 69.13 198,916 +0.35(+0.51%)
Dec 07, 2005 68.92 68.96 68.70 68.78 291,338 -0.14(-0.21%)
Dec 06, 2005 68.83 68.92 68.70 68.92 269,865 +0.17(+0.25%)
Dec 05, 2005 68.79 68.83 68.48 68.75 447,743 +0.04(+0.06%)
Dec 02, 2005 68.81 68.84 68.64 68.71 220,099 -0.01(-0.02%)
Dec 01, 2005 68.85 69.00 68.59 68.72 755,477 -0.35(-0.51%)
Nov 30, 2005 69.23 69.29 68.98 69.08 229,530 -0.17(-0.25%)
Nov 29, 2005 69.47 69.50 69.13 69.25 282,052 -0.09(-0.13%)
Nov 28, 2005 69.27 69.51 69.26 69.34 306,717 -0.08(-0.11%)
Nov 25, 2005 69.37 69.41 69.29 69.41 45,267 +0.06(+0.08%)
Nov 23, 2005 69.43 69.45 69.18 69.36 334,284 -0.04(-0.06%)
Nov 22, 2005 69.26 69.43 69.13 69.40 294,094 +0.17(+0.24%)
Nov 21, 2005 69.23 69.27 69.09 69.23 281,472 +0.23(+0.34%)
Nov 18, 2005 69.15 69.20 68.90 69.00 184,697 -0.06(-0.08%)
Nov 17, 2005 69.08 69.24 68.94 69.05 398,413 +0.05(+0.07%)
Nov 16, 2005 68.99 69.14 68.85 69.01 217,633 +0.16(+0.23%)
Nov 15, 2005 68.82 68.94 68.71 68.85 303,380 +0.07(+0.10%)
Nov 14, 2005 68.91 68.92 68.63 68.78 769,840 -0.28(-0.40%)
Nov 11, 2005 68.80 69.06 68.80 69.05 112,879 +0.14(+0.20%)
Nov 10, 2005 68.74 68.94 68.61 68.92 257,822 +0.21(+0.30%)
Nov 09, 2005 68.84 68.85 68.63 68.71 192,387 -0.21(-0.30%)
Nov 08, 2005 68.85 68.93 68.70 68.92 248,536 +0.23(+0.33%)
Nov 07, 2005 68.71 68.74 68.48 68.69 186,148 +0.08(+0.11%)
Nov 04, 2005 68.64 68.72 68.51 68.61 175,847 +0.01(+0.02%)
Nov 03, 2005 68.78 68.82 68.47 68.60 229,385 -0.18(-0.26%)
Nov 02, 2005 68.85 68.90 68.69 68.78 152,052 -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.