US Aggregate Bond Ishares Core ETF (NY: AGG )

115.39 USD -0.22 (-0.19%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 102.00 102.15 102.00 102.15 51,900 -0.15(-0.15%)
Dec 30, 2003 102.29 102.39 102.08 102.30 33,400 -0.19(-0.19%)
Dec 29, 2003 102.50 102.60 102.16 102.49 37,600 -0.25(-0.24%)
Dec 26, 2003 102.59 102.74 102.31 102.74 54,500 +0.51(+0.50%)
Dec 24, 2003 102.34 102.49 102.11 102.23 16,200 +0.08(+0.08%)
Dec 23, 2003 102.39 102.50 102.15 102.15 80,300 -0.40(-0.39%)
Dec 22, 2003 102.70 102.79 102.44 102.55 139,700 -0.05(-0.05%)
Dec 19, 2003 102.36 102.59 102.36 102.60 26,500 +0.05(+0.05%)
Dec 18, 2003 102.23 102.64 102.23 102.55 33,400 +0.11(+0.11%)
Dec 17, 2003 102.26 102.54 102.20 102.44 21,400 +0.25(+0.24%)
Dec 16, 2003 102.14 102.15 101.90 102.19 54,600 +0.10(+0.10%)
Dec 15, 2003 102.15 102.25 101.96 102.09 20,500 -0.06(-0.06%)
Dec 12, 2003 102.24 102.34 101.95 102.15 16,400 +0.06(+0.06%)
Dec 11, 2003 101.59 102.14 101.40 102.09 91,600 +0.49(+0.48%)
Dec 10, 2003 101.74 101.75 101.60 101.60 118,800 +0.23(+0.23%)
Dec 09, 2003 102.05 102.10 101.25 101.37 87,600 -0.53(-0.52%)
Dec 08, 2003 101.99 102.04 101.85 101.90 67,200 +0.01(+0.01%)
Dec 05, 2003 101.89 101.90 101.51 101.89 38,100 +0.50(+0.49%)
Dec 04, 2003 101.14 101.39 101.05 101.39 25,200 +0.15(+0.15%)
Dec 03, 2003 100.90 101.24 100.90 101.24 32,400 +0.10(+0.10%)
Dec 02, 2003 100.84 101.14 100.60 101.14 52,100 -0.03(-0.03%)
Dec 01, 2003 102.15 101.32 101.00 101.17 58,700 -0.55(-0.54%)
Nov 28, 2003 101.75 101.75 101.72 101.72 22,900 -0.16(-0.16%)
Nov 26, 2003 102.09 102.11 101.89 101.88 25,300 -0.37(-0.36%)
Nov 25, 2003 101.78 102.25 101.78 102.25 53,500 +0.40(+0.39%)
Nov 24, 2003 102.09 102.14 101.85 101.85 37,000 -0.43(-0.42%)
Nov 21, 2003 102.17 102.44 102.23 102.28 66,500 +0.11(+0.11%)
Nov 20, 2003 102.14 102.26 101.99 102.17 21,400 +0.35(+0.34%)
Nov 19, 2003 102.28 102.29 101.85 101.82 44,600 -0.52(-0.51%)
Nov 18, 2003 102.10 102.29 102.10 102.34 23,600 -0.01(-0.01%)
Nov 17, 2003 102.27 102.40 102.25 102.35 48,800 +0.43(+0.42%)
Nov 14, 2003 101.92 102.16 101.89 101.92 18,800 +0.08(+0.08%)
Nov 13, 2003 101.57 101.91 101.57 101.84 25,400 +0.74(+0.73%)
Nov 12, 2003 101.06 101.34 100.96 101.10 16,400 +0.19(+0.19%)
Nov 11, 2003 101.18 101.20 101.18 100.91 23,700 -0.18(-0.18%)
Nov 10, 2003 101.08 101.08 100.91 101.09 19,200 +0.19(+0.19%)
Nov 07, 2003 100.79 100.90 100.64 100.90 33,400 +0.05(+0.05%)
Nov 06, 2003 101.18 101.19 100.89 100.85 78,000 -0.55(-0.54%)
Nov 05, 2003 101.45 101.53 101.40 101.40 24,600 +0.00(+0.00%)
Nov 04, 2003 101.45 101.53 101.45 101.40 26,841 -0.02(-0.02%)
Nov 03, 2003 101.32 101.42 101.32 101.42 22,516 -0.32(-0.31%)
Oct 31, 2003 101.90 101.90 101.90 101.74 31,000 -0.17(-0.17%)
Oct 30, 2003 101.84 101.91 101.84 101.91 11,500 +0.01(+0.01%)
Oct 29, 2003 102.08 102.10 101.90 101.90 71,700 -0.35(-0.34%)
Oct 28, 2003 101.92 102.25 101.89 102.25 13,100 +0.30(+0.29%)
Oct 27, 2003 102.04 102.12 101.80 101.95 35,400 -0.20(-0.20%)
Oct 24, 2003 101.80 102.15 101.80 102.15 28,200 +0.50(+0.49%)
Oct 23, 2003 101.84 101.87 101.65 101.65 20,700 -0.25(-0.25%)
Oct 22, 2003 101.75 101.95 101.51 101.90 25,400 +0.45(+0.44%)
Oct 21, 2003 101.39 101.70 101.39 101.45 49,000 +0.20(+0.20%)
Oct 20, 2003 101.15 101.47 101.15 101.25 12,900 -0.03(-0.03%)
Oct 17, 2003 101.04 101.15 101.04 101.28 55,500 +0.49(+0.49%)
Oct 16, 2003 101.39 101.55 100.55 100.79 34,000 -0.31(-0.31%)
Oct 15, 2003 101.00 101.24 101.00 101.10 23,100 -0.25(-0.25%)
Oct 14, 2003 101.39 101.59 101.14 101.35 54,300 -0.20(-0.20%)
Oct 13, 2003 102.05 102.10 101.65 101.55 23,700 -0.45(-0.44%)
Oct 10, 2003 101.70 102.05 101.70 102.00 13,500 +0.56(+0.55%)
Oct 09, 2003 101.39 101.44 101.10 101.44 35,900 -0.36(-0.35%)
Oct 08, 2003 101.49 102.05 101.49 101.80 42,700 +0.25(+0.25%)
Oct 07, 2003 101.94 101.94 101.67 101.55 13,000 -0.35(-0.34%)
Oct 06, 2003 101.60 101.99 101.60 101.90 28,700 +0.05(+0.05%)
Oct 03, 2003 102.05 102.05 101.80 101.85 62,600 -0.64(-0.62%)
Oct 02, 2003 102.20 102.65 102.01 102.49 68,900 -0.16(-0.16%)
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.