US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 68.98 69.00 68.76 68.84 629,685 -0.23(-0.33%)
Oct 31, 2005 68.99 69.22 68.96 69.07 132,466 -0.02(-0.03%)
Oct 28, 2005 69.26 69.27 68.95 69.09 124,341 -0.10(-0.14%)
Oct 27, 2005 69.19 69.23 68.95 69.19 106,059 +0.16(+0.23%)
Oct 26, 2005 69.19 69.20 68.94 69.03 195,724 -0.21(-0.30%)
Oct 25, 2005 69.42 69.58 69.16 69.23 698,747 -0.32(-0.46%)
Oct 24, 2005 69.66 69.69 69.43 69.55 198,626 -0.10(-0.15%)
Oct 21, 2005 69.57 69.74 69.43 69.65 414,663 +0.17(+0.24%)
Oct 20, 2005 69.35 69.50 69.30 69.49 210,378 +0.03(+0.04%)
Oct 19, 2005 69.43 69.58 69.43 69.46 200,367 +0.01(+0.02%)
Oct 18, 2005 69.45 69.46 69.28 69.45 164,240 +0.11(+0.16%)
Oct 17, 2005 69.45 69.47 69.30 69.34 137,253 -0.03(-0.04%)
Oct 14, 2005 69.34 69.48 69.15 69.36 150,166 +0.04(+0.06%)
Oct 13, 2005 69.38 69.42 69.14 69.32 156,695 -0.14(-0.21%)
Oct 12, 2005 69.49 69.61 69.42 69.47 218,938 -0.02(-0.03%)
Oct 11, 2005 69.71 69.74 69.49 69.49 186,584 -0.21(-0.30%)
Oct 10, 2005 69.67 69.78 69.61 69.70 130,724 +0.06(+0.08%)
Oct 07, 2005 69.58 69.77 69.51 69.65 117,666 -0.03(-0.05%)
Oct 06, 2005 69.76 69.76 69.58 69.68 187,889 -0.05(-0.07%)
Oct 05, 2005 69.65 69.91 69.58 69.73 807,128 +0.11(+0.16%)
Oct 04, 2005 69.63 69.67 69.50 69.62 193,693 +0.10(+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.