US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 -0.31 (-0.30%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 64.98 65.02 64.75 64.84 199,223 -0.10(-0.16%)
Sep 29, 2005 65.00 65.04 64.90 64.95 214,560 -0.12(-0.19%)
Sep 28, 2005 64.95 65.09 64.83 65.07 365,895 +0.22(+0.34%)
Sep 27, 2005 64.97 65.04 64.73 64.85 466,212 -0.12(-0.18%)
Sep 26, 2005 64.95 65.02 64.88 64.97 197,345 -0.13(-0.20%)
Sep 23, 2005 65.09 65.20 65.05 65.09 133,337 -0.12(-0.18%)
Sep 22, 2005 65.23 65.30 65.12 65.21 619,738 +0.08(+0.13%)
Sep 21, 2005 65.23 65.26 65.03 65.12 365,113 +0.08(+0.12%)
Sep 20, 2005 65.07 65.11 64.81 65.05 343,829 +0.05(+0.08%)
Sep 19, 2005 64.97 65.10 64.90 65.00 150,239 -0.03(-0.05%)
Sep 16, 2005 65.14 65.14 64.94 65.03 135,215 -0.11(-0.17%)
Sep 15, 2005 65.21 65.31 65.02 65.14 259,476 -0.16(-0.24%)
Sep 14, 2005 65.36 65.39 65.11 65.30 268,396 -0.07(-0.11%)
Sep 13, 2005 65.24 65.41 65.23 65.37 165,733 +0.16(+0.24%)
Sep 12, 2005 65.18 65.30 65.10 65.21 166,359 -0.09(-0.14%)
Sep 09, 2005 65.26 65.43 65.18 65.30 367,147 -0.02(-0.03%)
Sep 08, 2005 65.37 65.38 65.23 65.32 204,857 -0.01(-0.01%)
Sep 07, 2005 65.36 65.39 65.24 65.32 150,709 -0.08(-0.13%)
Sep 06, 2005 65.53 65.57 65.29 65.41 188,738 -0.15(-0.23%)
Sep 02, 2005 65.48 65.66 65.43 65.56 414,410 -0.03(-0.05%)
Sep 01, 2005 65.52 65.69 65.42 65.59 164,168 -0.10(-0.15%)
Aug 31, 2005 65.62 65.76 65.45 65.69 159,942 +0.19(+0.28%)
Aug 30, 2005 65.39 65.55 65.37 65.50 199,067 +0.17(+0.26%)
Aug 29, 2005 65.30 65.38 65.22 65.33 137,093 +0.05(+0.08%)
Aug 26, 2005 65.32 65.34 65.17 65.28 161,977 -0.05(-0.08%)
Aug 25, 2005 65.33 65.35 65.18 65.33 285,142 +0.00(+0.00%)
Aug 24, 2005 65.26 65.35 65.21 65.33 154,778 +0.08(+0.13%)
Aug 23, 2005 65.20 65.34 65.18 65.25 173,557 +0.04(+0.07%)
Aug 22, 2005 65.14 65.25 65.08 65.20 146,796 +0.06(+0.09%)
Aug 19, 2005 65.11 65.21 65.05 65.14 115,496 -0.06(-0.10%)
Aug 18, 2005 65.11 65.21 65.06 65.21 133,963 +0.18(+0.28%)
Aug 17, 2005 65.11 65.15 64.86 65.03 186,390 -0.13(-0.21%)
Aug 16, 2005 65.07 65.20 65.07 65.16 437,572 +0.15(+0.24%)
Aug 15, 2005 65.08 65.08 64.97 65.01 227,393 -0.06(-0.09%)
Aug 12, 2005 64.91 65.10 64.88 65.07 146,170 +0.19(+0.29%)
Aug 11, 2005 64.73 64.90 64.70 64.88 198,441 +0.17(+0.27%)
Aug 10, 2005 64.80 64.81 64.63 64.71 200,945 +0.01(+0.01%)
Aug 09, 2005 64.65 64.70 64.54 64.70 161,664 +0.12(+0.18%)
Aug 08, 2005 64.65 64.70 64.52 64.59 135,215 -0.01(-0.02%)
Aug 05, 2005 64.68 64.72 64.60 64.60 134,746 -0.32(-0.49%)
Aug 04, 2005 64.97 64.98 64.83 64.92 307,052 -0.06(-0.10%)
Aug 03, 2005 64.88 64.98 64.76 64.98 262,449 +0.21(+0.33%)
Aug 02, 2005 64.87 64.91 64.66 64.77 141,162 -0.14(-0.22%)
Aug 01, 2005 64.91 64.95 64.78 64.91 344,768 -0.25(-0.38%)
Jul 29, 2005 65.27 65.27 65.05 65.16 165,889 -0.20(-0.31%)
Jul 28, 2005 65.16 65.38 65.16 65.37 630,693 +0.19(+0.29%)
Jul 27, 2005 65.12 65.23 65.11 65.18 123,634 -0.04(-0.06%)
Jul 26, 2005 65.10 65.21 65.10 65.21 176,844 +0.07(+0.11%)
Jul 25, 2005 65.14 65.28 65.04 65.14 152,430 +0.00(+0.00%)
Jul 22, 2005 65.14 65.26 65.02 65.14 195,780 +0.10(+0.15%)
Jul 21, 2005 65.27 65.28 65.04 65.05 211,274 -0.34(-0.52%)
Jul 20, 2005 65.18 65.42 65.12 65.39 249,147 +0.11(+0.17%)
Jul 19, 2005 65.25 65.36 65.23 65.28 199,223 +0.03(+0.05%)
Jul 18, 2005 65.33 65.35 65.20 65.25 116,279 -0.11(-0.18%)
Jul 15, 2005 65.30 65.36 65.26 65.36 174,653 +0.03(+0.05%)
Jul 14, 2005 65.41 65.42 65.21 65.33 218,629 +0.00(+0.00%)
Jul 13, 2005 65.37 65.37 65.22 65.33 392,970 -0.09(-0.14%)
Jul 12, 2005 65.48 65.48 65.35 65.42 200,162 -0.03(-0.05%)
Jul 11, 2005 65.29 65.48 65.27 65.45 221,916 +0.01(+0.01%)
Jul 08, 2005 65.55 65.62 65.43 65.44 361,670 -0.11(-0.17%)
Jul 07, 2005 65.62 65.70 65.50 65.55 259,945 +0.08(+0.13%)
Jul 06, 2005 65.49 65.53 65.39 65.47 357,914 +0.10(+0.16%)
Jul 05, 2005 65.39 65.50 65.29 65.37 221,603 -0.24(-0.37%)
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.