US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 65.91 65.97 65.80 65.97 96,403 +0.17(+0.26%)
Oct 28, 2004 65.74 65.89 65.60 65.80 118,939 +0.08(+0.12%)
Oct 27, 2004 66.05 66.06 65.62 65.72 45,541 -0.15(-0.22%)
Oct 26, 2004 65.97 66.04 65.83 65.87 94,212 -0.19(-0.29%)
Oct 25, 2004 66.09 66.10 65.89 66.06 52,896 +0.08(+0.12%)
Oct 22, 2004 65.91 65.99 65.84 65.98 40,376 +0.16(+0.24%)
Oct 21, 2004 65.94 66.01 65.82 65.82 36,151 -0.17(-0.25%)
Oct 20, 2004 65.76 65.99 65.76 65.99 212,526 +0.23(+0.35%)
Oct 19, 2004 65.59 65.84 65.59 65.76 50,392 +0.03(+0.05%)
Oct 18, 2004 65.81 65.81 65.62 65.73 62,130 -0.06(-0.09%)
Oct 15, 2004 65.81 65.81 65.62 65.78 33,490 -0.12(-0.18%)
Oct 14, 2004 65.75 65.90 65.74 65.90 29,578 +0.31(+0.48%)
Oct 13, 2004 65.44 65.76 65.44 65.59 51,175 +0.10(+0.15%)
Oct 12, 2004 65.66 65.71 65.50 65.50 53,366 -0.06(-0.10%)
Oct 11, 2004 65.41 65.69 65.41 65.56 40,376 +0.06(+0.10%)
Oct 08, 2004 65.54 65.56 65.34 65.50 45,697 +0.32(+0.49%)
Oct 07, 2004 65.16 65.21 65.08 65.18 62,286 +0.00(+0.00%)
Oct 06, 2004 65.28 65.30 65.09 65.18 200,319 -0.12(-0.19%)
Oct 05, 2004 65.18 65.37 65.18 65.30 218,473 -0.01(-0.01%)
Oct 04, 2004 65.02 65.30 65.02 65.30 36,620 +0.02(+0.03%)
Oct 01, 2004 65.34 65.34 65.18 65.28 71,207 -0.32(-0.49%)
Sep 30, 2004 65.55 65.62 65.37 65.60 94,995 +0.10(+0.15%)
Sep 29, 2004 65.57 65.74 65.50 65.51 352,280 -0.38(-0.57%)
Sep 28, 2004 65.90 65.94 65.76 65.89 74,493 +0.11(+0.17%)
Sep 27, 2004 65.73 65.90 65.72 65.78 61,191 -0.02(-0.03%)
Sep 24, 2004 65.71 65.81 65.62 65.80 41,315 +0.02(+0.03%)
Sep 23, 2004 65.96 65.97 65.69 65.78 44,289 -0.20(-0.30%)
Sep 22, 2004 65.84 65.97 65.69 65.97 44,758 +0.22(+0.33%)
Sep 21, 2004 65.78 65.80 65.56 65.76 64,790 -0.02(-0.03%)
Sep 20, 2004 65.74 65.78 65.56 65.78 148,048 +0.28(+0.43%)
Sep 17, 2004 65.74 65.75 65.50 65.50 93,586 -0.27(-0.42%)
Sep 16, 2004 65.59 65.80 65.48 65.77 174,809 +0.20(+0.30%)
Sep 15, 2004 65.58 65.59 65.50 65.57 194,685 -0.04(-0.06%)
Sep 14, 2004 65.54 65.62 65.52 65.61 135,059 +0.07(+0.11%)
Sep 13, 2004 65.48 65.57 65.41 65.54 197,189 +0.06(+0.10%)
Sep 10, 2004 65.53 65.56 65.39 65.48 105,167 +0.14(+0.22%)
Sep 09, 2004 65.44 65.51 65.25 65.34 77,310 -0.06(-0.10%)
Sep 08, 2004 65.08 65.43 65.02 65.40 137,250 +0.20(+0.30%)
Sep 07, 2004 65.11 65.20 64.99 65.20 56,496 -0.01(-0.01%)
Sep 03, 2004 65.17 65.21 64.89 65.21 152,900 -0.03(-0.05%)
Sep 02, 2004 65.44 65.44 65.22 65.24 43,663 -0.26(-0.40%)
Sep 01, 2004 65.37 65.51 65.28 65.50 434,755 +0.03(+0.05%)
Aug 31, 2004 65.60 65.74 65.44 65.47 604,401 +0.00(+0.00%)
Aug 30, 2004 65.46 65.50 65.35 65.47 78,249 +0.06(+0.10%)
Aug 27, 2004 65.43 65.45 65.37 65.41 79,188 +0.04(+0.07%)
Aug 26, 2004 65.30 65.39 65.21 65.36 73,241 +0.12(+0.19%)
Aug 25, 2004 65.23 65.35 65.17 65.24 109,393 +0.01(+0.01%)
Aug 24, 2004 65.02 65.25 65.01 65.23 61,660 +0.01(+0.01%)
Aug 23, 2004 65.23 65.28 65.05 65.23 63,538 +0.02(+0.03%)
Aug 20, 2004 65.43 65.43 65.21 65.21 90,613 -0.19(-0.29%)
Aug 19, 2004 65.25 65.40 65.18 65.40 51,175 +0.22(+0.33%)
Aug 18, 2004 65.43 65.43 65.18 65.18 74,180 -0.21(-0.32%)
Aug 17, 2004 65.23 65.39 65.18 65.39 424,113 +0.19(+0.29%)
Aug 16, 2004 65.20 65.20 65.07 65.20 25,665 -0.08(-0.12%)
Aug 13, 2004 65.27 65.28 65.18 65.28 28,952 +0.13(+0.20%)
Aug 12, 2004 64.86 65.15 64.86 65.15 27,543 +0.13(+0.21%)
Aug 11, 2004 64.97 65.11 64.88 65.02 34,586 +0.04(+0.07%)
Aug 10, 2004 65.17 65.18 64.94 64.97 44,445 -0.17(-0.26%)
Aug 09, 2004 65.17 65.20 65.05 65.14 36,307 +0.04(+0.07%)
Aug 06, 2004 65.09 65.27 65.09 65.10 70,111 +0.42(+0.64%)
Aug 05, 2004 64.64 64.72 64.60 64.68 440,546 +0.04(+0.07%)
Aug 04, 2004 64.40 64.66 64.40 64.64 333,657 +0.14(+0.22%)
Aug 03, 2004 64.46 64.58 64.41 64.50 121,130 +0.09(+0.14%)
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.