US Aggregate Bond Ishares Core ETF (NY: AGG )

100.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 70.96 71.04 70.92 70.97 681,666 -0.01(-0.01%)
Jul 28, 2006 70.98 71.03 70.86 70.98 146,299 +0.15(+0.21%)
Jul 27, 2006 70.81 70.89 70.64 70.83 188,356 +0.12(+0.16%)
Jul 26, 2006 70.65 70.84 70.57 70.71 162,678 +0.04(+0.06%)
Jul 25, 2006 70.72 70.72 70.55 70.67 120,065 -0.06(-0.08%)
Jul 24, 2006 70.66 70.75 70.64 70.73 239,436 +0.11(+0.15%)
Jul 21, 2006 70.79 70.80 70.61 70.62 194,047 -0.04(-0.06%)
Jul 20, 2006 70.49 70.72 70.47 70.66 127,005 +0.07(+0.10%)
Jul 19, 2006 70.22 70.59 70.18 70.59 179,195 +0.27(+0.39%)
Jul 18, 2006 70.30 70.39 70.22 70.31 310,782 -0.05(-0.07%)
Jul 17, 2006 70.45 70.48 70.35 70.37 259,979 -0.15(-0.21%)
Jul 14, 2006 70.46 70.52 70.34 70.52 1,025,344 +0.09(+0.13%)
Jul 13, 2006 70.26 70.46 70.26 70.42 692,909 +0.06(+0.08%)
Jul 12, 2006 70.24 70.37 70.17 70.37 240,269 +0.04(+0.06%)
Jul 11, 2006 70.31 70.39 70.21 70.32 283,160 +0.12(+0.16%)
Jul 10, 2006 70.23 70.27 70.14 70.21 128,532 +0.06(+0.09%)
Jul 07, 2006 69.98 70.27 69.96 70.14 593,525 +0.26(+0.37%)
Jul 06, 2006 69.95 69.95 69.79 69.88 190,161 -0.03(-0.04%)
Jul 05, 2006 70.04 70.04 69.67 69.91 361,029 -0.12(-0.16%)
Jul 03, 2006 69.88 70.14 69.88 70.03 123,257 -0.17(-0.25%)
Jun 30, 2006 70.28 70.33 70.17 70.20 260,118 -0.01(-0.01%)
Jun 29, 2006 69.99 70.22 69.95 70.21 341,041 +0.24(+0.35%)
Jun 28, 2006 70.14 70.14 69.95 69.96 149,908 -0.07(-0.10%)
Jun 27, 2006 70.08 70.10 69.89 70.03 1,035,477 +0.19(+0.28%)
Jun 26, 2006 69.89 70.05 69.82 69.84 778,828 -0.20(-0.29%)
Jun 23, 2006 70.05 70.11 69.96 70.04 460,551 +0.04(+0.05%)
Jun 22, 2006 70.30 70.30 69.94 70.01 345,205 -0.30(-0.43%)
Jun 21, 2006 70.25 70.38 70.18 70.31 132,835 +0.02(+0.03%)
Jun 20, 2006 70.32 70.34 70.19 70.29 151,573 +0.04(+0.06%)
Jun 19, 2006 70.34 70.42 70.19 70.24 228,193 -0.19(-0.27%)
Jun 16, 2006 70.58 70.60 70.29 70.43 316,334 -0.04(-0.06%)
Jun 15, 2006 70.55 70.56 69.16 70.47 159,346 -0.12(-0.16%)
Jun 14, 2006 70.75 70.78 70.50 70.59 219,310 -0.27(-0.38%)
Jun 13, 2006 70.89 70.92 70.68 70.86 349,924 +0.20(+0.29%)
Jun 12, 2006 70.86 70.86 70.65 70.65 268,863 -0.22(-0.31%)
Jun 09, 2006 70.68 70.90 70.68 70.87 231,524 +0.10(+0.14%)
Jun 08, 2006 70.73 70.92 70.61 70.77 284,686 +0.24(+0.34%)
Jun 07, 2006 70.69 70.70 70.50 70.53 444,172 -0.22(-0.32%)
Jun 06, 2006 70.66 70.78 70.52 70.75 354,644 +0.19(+0.27%)
Jun 05, 2006 70.57 70.79 70.57 70.57 494,419 -0.23(-0.33%)
Jun 02, 2006 70.71 70.80 70.60 70.80 160,318 +0.54(+0.77%)
Jun 01, 2006 70.34 70.40 70.18 70.26 640,580 -0.33(-0.47%)
May 31, 2006 70.83 70.83 70.54 70.59 576,730 -0.16(-0.22%)
May 30, 2006 70.75 70.80 70.68 70.75 282,327 -0.16(-0.22%)
May 26, 2006 70.81 70.98 70.61 70.91 381,710 +0.30(+0.43%)
May 25, 2006 70.78 70.88 70.55 70.60 263,033 -0.01(-0.01%)
May 24, 2006 70.74 70.91 70.61 70.61 266,919 +0.01(+0.02%)
May 23, 2006 70.64 70.75 70.54 70.60 341,596 -0.19(-0.27%)
May 22, 2006 70.91 71.00 70.73 70.79 519,543 +0.01(+0.02%)
May 19, 2006 70.73 70.90 70.70 70.78 439,730 -0.01(-0.02%)
May 18, 2006 70.65 70.79 70.63 70.79 311,198 +0.30(+0.42%)
May 17, 2006 70.43 70.50 70.18 70.50 226,528 -0.20(-0.29%)
May 16, 2006 70.35 70.73 70.35 70.70 654,182 +0.35(+0.49%)
May 15, 2006 70.39 70.51 70.32 70.35 175,031 +0.04(+0.06%)
May 12, 2006 70.40 70.46 70.15 70.31 252,345 -0.15(-0.21%)
May 11, 2006 70.54 70.54 70.39 70.46 259,424 -0.04(-0.06%)
May 10, 2006 70.58 70.74 70.04 70.50 236,938 -0.08(-0.11%)
May 09, 2006 70.56 70.62 70.50 70.58 239,436 -0.04(-0.05%)
May 08, 2006 70.60 70.64 70.50 70.62 161,012 +0.05(+0.07%)
May 05, 2006 70.70 70.70 70.43 70.57 178,501 +0.13(+0.18%)
May 04, 2006 70.42 70.50 70.13 70.44 143,106 -0.04(-0.05%)
May 03, 2006 70.52 70.55 70.25 70.47 178,501 -0.05(-0.07%)
May 02, 2006 70.48 70.57 70.39 70.52 170,728 +0.07(+0.10%)
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.