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 (%)
Apr 30, 2004 69.57 69.64 69.44 69.46 93,146 -0.02(-0.03%)
Apr 29, 2004 69.63 69.81 69.35 69.48 67,611 -0.20(-0.29%)
Apr 28, 2004 70.02 70.02 69.65 69.68 52,812 -0.32(-0.46%)
Apr 27, 2004 69.92 70.02 69.77 70.01 78,638 +0.17(+0.25%)
Apr 26, 2004 69.85 70.02 69.64 69.83 159,452 -0.02(-0.03%)
Apr 23, 2004 69.92 69.96 69.69 69.85 130,870 -0.14(-0.20%)
Apr 22, 2004 70.03 70.09 69.84 69.99 59,631 +0.26(+0.37%)
Apr 21, 2004 69.65 69.96 69.62 69.74 105,479 -0.17(-0.24%)
Apr 20, 2004 70.06 70.11 69.83 69.90 58,035 -0.23(-0.32%)
Apr 19, 2004 70.27 70.30 70.04 70.13 167,287 -0.09(-0.13%)
Apr 16, 2004 70.20 70.23 70.03 70.22 71,093 +0.19(+0.28%)
Apr 15, 2004 69.94 70.14 69.90 70.03 58,906 -0.10(-0.15%)
Apr 14, 2004 69.96 70.14 69.81 70.13 44,106 -0.21(-0.29%)
Apr 13, 2004 70.29 70.37 70.10 70.34 160,758 -0.12(-0.18%)
Apr 12, 2004 70.54 70.58 70.36 70.46 128,258 -0.02(-0.03%)
Apr 08, 2004 70.51 70.71 70.47 70.48 27,131 +0.04(+0.06%)
Apr 07, 2004 70.63 70.76 70.44 70.44 301,204 -0.17(-0.24%)
Apr 06, 2004 70.61 70.65 70.40 70.61 79,508 +0.20(+0.28%)
Apr 05, 2004 70.34 70.54 70.34 70.41 112,443 -0.43(-0.61%)
Apr 02, 2004 70.58 70.97 70.58 70.85 240,266 -0.65(-0.92%)
Apr 01, 2004 71.53 71.53 71.25 71.50 186,439 -0.14(-0.20%)
Mar 31, 2004 71.54 71.74 71.47 71.65 152,488 +0.34(+0.48%)
Mar 30, 2004 71.63 71.65 71.30 71.30 352,855 -0.28(-0.39%)
Mar 29, 2004 71.53 71.59 71.31 71.58 304,831 -0.13(-0.18%)
Mar 26, 2004 71.89 71.92 71.52 71.71 148,425 -0.25(-0.34%)
Mar 25, 2004 71.92 71.98 71.80 71.96 56,584 -0.04(-0.06%)
Mar 24, 2004 72.02 72.04 71.85 72.00 45,412 +0.04(+0.06%)
Mar 23, 2004 71.92 72.00 71.80 71.96 66,015 +0.01(+0.01%)
Mar 22, 2004 71.85 71.97 71.76 71.96 33,805 +0.19(+0.26%)
Mar 19, 2004 71.85 71.89 71.60 71.77 192,242 -0.08(-0.11%)
Mar 18, 2004 71.90 72.00 71.69 71.85 39,173 -0.07(-0.10%)
Mar 17, 2004 72.08 72.08 71.84 71.91 41,060 -0.03(-0.05%)
Mar 16, 2004 71.74 72.00 71.55 71.95 77,187 +0.17(+0.24%)
Mar 15, 2004 71.78 71.87 71.68 71.78 88,939 +0.01(+0.02%)
Mar 12, 2004 71.89 71.90 71.69 71.76 61,372 -0.22(-0.31%)
Mar 11, 2004 72.05 72.05 71.62 71.98 81,249 +0.16(+0.22%)
Mar 10, 2004 71.89 71.93 71.76 71.83 56,294 -0.08(-0.12%)
Mar 09, 2004 71.80 71.98 71.71 71.91 67,321 +0.10(+0.14%)
Mar 08, 2004 71.78 71.82 71.59 71.80 63,984 +0.24(+0.34%)
Mar 05, 2004 71.61 71.67 70.98 71.56 99,966 +0.52(+0.74%)
Mar 04, 2004 71.05 71.06 70.87 71.04 169,028 +0.17(+0.24%)
Mar 03, 2004 71.05 71.05 70.78 70.87 115,925 -0.08(-0.11%)
Mar 02, 2004 71.06 71.15 70.82 70.94 41,350 -0.25(-0.35%)
Mar 01, 2004 71.23 71.25 70.92 71.19 223,726 -0.14(-0.19%)
Feb 27, 2004 71.33 71.35 71.18 71.33 49,475 +0.19(+0.27%)
Feb 26, 2004 71.22 71.23 71.07 71.14 48,894 -0.12(-0.16%)
Feb 25, 2004 71.23 71.31 71.13 71.25 114,329 +0.17(+0.23%)
Feb 24, 2004 71.22 71.26 71.07 71.09 59,196 -0.06(-0.09%)
Feb 23, 2004 71.05 71.16 70.86 71.15 35,256 +0.19(+0.27%)
Feb 20, 2004 71.15 71.16 70.88 70.96 59,051 -0.22(-0.31%)
Feb 19, 2004 71.05 71.20 70.92 71.18 31,194 +0.08(+0.11%)
Feb 18, 2004 71.30 71.34 71.06 71.10 56,294 -0.06(-0.08%)
Feb 17, 2004 71.18 71.20 70.99 71.16 113,604 -0.17(-0.24%)
Feb 13, 2004 71.15 71.33 70.99 71.33 119,698 +0.32(+0.45%)
Feb 12, 2004 71.13 71.13 70.88 71.01 89,084 +0.01(+0.01%)
Feb 11, 2004 70.76 71.12 70.62 71.00 38,013 +0.28(+0.39%)
Feb 10, 2004 70.91 70.91 70.68 70.73 45,412 -0.15(-0.21%)
Feb 09, 2004 70.94 70.99 70.78 70.88 22,924 +0.05(+0.07%)
Feb 06, 2004 70.74 70.84 70.68 70.83 45,848 +0.29(+0.41%)
Feb 05, 2004 70.72 70.76 70.44 70.54 56,439 -0.20(-0.28%)
Feb 04, 2004 70.77 70.78 70.56 70.74 54,553 +0.01(+0.01%)
Feb 03, 2004 70.84 70.84 70.58 70.74 58,470 +0.19(+0.27%)
Feb 02, 2004 70.67 70.76 70.54 70.54 30,903 -0.17(-0.24%)
Jan 30, 2004 70.87 70.87 70.65 70.72 152,778 +0.14(+0.20%)
Jan 29, 2004 70.67 70.67 70.51 70.58 73,414 -0.17(-0.23%)
Jan 28, 2004 71.09 71.27 70.45 70.74 91,405 -0.14(-0.20%)
Jan 27, 2004 70.91 71.09 70.85 70.89 29,307 +0.10(+0.15%)
Jan 26, 2004 71.05 71.05 70.78 70.78 46,283 -0.28(-0.39%)
Jan 23, 2004 71.53 71.54 70.99 71.06 41,640 -0.17(-0.24%)
Jan 22, 2004 71.25 71.36 71.18 71.23 63,984 +0.12(+0.17%)
Jan 21, 2004 71.18 71.19 71.00 71.11 78,057 +0.05(+0.07%)
Jan 20, 2004 71.12 71.19 70.94 71.06 75,010 -0.06(-0.09%)
Jan 16, 2004 71.27 71.37 71.06 71.12 96,919 -0.06(-0.08%)
Jan 15, 2004 71.23 71.23 70.99 71.18 47,298 +0.09(+0.13%)
Jan 14, 2004 71.03 71.16 71.03 71.09 20,457 -0.01(-0.01%)
Jan 13, 2004 71.02 71.12 70.92 71.09 31,484 +0.17(+0.23%)
Jan 12, 2004 71.13 71.16 70.92 70.93 98,079 -0.19(-0.27%)
Jan 09, 2004 71.09 71.15 70.93 71.12 70,658 +0.58(+0.82%)
Jan 08, 2004 70.51 70.61 70.38 70.54 59,196 -0.02(-0.03%)
Jan 07, 2004 70.44 70.61 70.41 70.56 109,106 +0.16(+0.23%)
Jan 06, 2004 70.26 70.43 70.14 70.41 220,244 +0.32(+0.45%)
Jan 05, 2004 69.98 70.09 69.82 70.09 92,276 +0.08(+0.12%)
Jan 02, 2004 70.41 70.43 69.85 70.01 37,868 -0.40(-0.57%)
Dec 31, 2003 70.30 70.41 70.30 70.41 75,301 -0.10(-0.15%)
Dec 30, 2003 70.50 70.57 70.36 70.51 48,459 -0.13(-0.19%)
Dec 29, 2003 70.65 70.72 70.41 70.64 54,553 -0.17(-0.24%)
Dec 26, 2003 70.71 70.81 70.52 70.81 79,073 +0.35(+0.50%)
Dec 24, 2003 70.54 70.64 70.38 70.46 23,504 +0.06(+0.08%)
Dec 23, 2003 70.57 70.65 70.41 70.41 116,506 -0.28(-0.39%)
Dec 22, 2003 70.78 70.85 70.61 70.68 202,688 -0.03(-0.05%)
Dec 19, 2003 70.55 70.71 70.55 70.72 38,448 +0.03(+0.05%)
Dec 18, 2003 70.46 70.74 70.46 70.68 48,459 +0.08(+0.11%)
Dec 17, 2003 70.48 70.67 70.44 70.61 31,048 +0.17(+0.24%)
Dec 16, 2003 70.40 70.41 70.23 70.43 79,218 +0.07(+0.10%)
Dec 15, 2003 70.41 70.47 70.27 70.36 29,743 -0.04(-0.06%)
Dec 12, 2003 70.47 70.54 70.27 70.41 23,794 +0.04(+0.06%)
Dec 11, 2003 70.02 70.40 69.89 70.36 132,901 +0.34(+0.48%)
Dec 10, 2003 70.12 70.13 70.03 70.03 172,365 +0.16(+0.23%)
Dec 09, 2003 70.34 70.37 69.78 69.87 127,097 -0.37(-0.52%)
Dec 08, 2003 70.29 70.33 70.20 70.23 97,499 +0.01(+0.01%)
Dec 05, 2003 70.23 70.23 69.96 70.23 55,278 +0.34(+0.49%)
Dec 04, 2003 69.71 69.88 69.65 69.88 36,562 +0.10(+0.15%)
Dec 03, 2003 69.54 69.78 69.54 69.78 47,008 +0.07(+0.10%)
Dec 02, 2003 69.50 69.71 69.34 69.71 75,591 -0.02(-0.03%)
Dec 01, 2003 70.41 69.83 69.61 69.73 85,167 -0.38(-0.54%)
Nov 28, 2003 70.13 70.13 70.11 70.11 33,225 -0.11(-0.16%)
Nov 26, 2003 70.36 70.38 70.23 70.22 36,707 -0.26(-0.36%)
Nov 25, 2003 70.15 70.47 70.15 70.47 77,622 +0.28(+0.39%)
Nov 24, 2003 70.36 70.40 70.20 70.20 53,682 -0.30(-0.42%)
Nov 21, 2003 70.42 70.61 70.46 70.49 96,484 +0.08(+0.11%)
Nov 20, 2003 70.40 70.48 70.29 70.42 31,048 +0.24(+0.34%)
Nov 19, 2003 70.49 70.50 70.20 70.18 64,709 -0.36(-0.51%)
Nov 18, 2003 70.37 70.50 70.37 70.54 34,240 -0.01(-0.01%)
Nov 17, 2003 70.49 70.58 70.47 70.54 70,803 +0.30(+0.42%)
Nov 14, 2003 70.25 70.41 70.23 70.25 27,276 +0.06(+0.08%)
Nov 13, 2003 70.01 70.24 70.01 70.19 36,852 +0.51(+0.73%)
Nov 12, 2003 69.65 69.85 69.58 69.68 23,794 +0.13(+0.19%)
Nov 11, 2003 69.74 69.75 69.74 69.55 34,386 -0.12(-0.18%)
Nov 10, 2003 69.67 69.67 69.55 69.67 27,857 +0.13(+0.19%)
Nov 07, 2003 69.47 69.54 69.36 69.54 48,459 +0.03(+0.05%)
Nov 06, 2003 69.74 69.74 69.54 69.51 113,169 -0.38(-0.54%)
Nov 05, 2003 69.92 69.98 69.89 69.89 35,691 +0.00(+0.00%)
Nov 04, 2003 69.92 69.98 69.92 69.89 38,943 -0.01(-0.02%)
Nov 03, 2003 69.83 69.90 69.83 69.90 32,668 -0.22(-0.31%)
Oct 31, 2003 70.23 70.23 70.23 70.12 44,977 -0.12(-0.17%)
Oct 30, 2003 70.19 70.24 70.19 70.24 16,685 +0.01(+0.01%)
Oct 29, 2003 70.36 70.37 70.23 70.23 104,028 -0.24(-0.34%)
Oct 28, 2003 70.25 70.47 70.23 70.47 19,006 +0.21(+0.29%)
Oct 27, 2003 70.33 70.38 70.16 70.27 51,361 -0.14(-0.20%)
Oct 24, 2003 70.16 70.41 70.16 70.41 40,915 +0.34(+0.49%)
Oct 23, 2003 70.19 70.21 70.06 70.06 30,033 -0.17(-0.25%)
Oct 22, 2003 70.13 70.27 69.96 70.23 36,852 +0.31(+0.44%)
Oct 21, 2003 69.88 70.09 69.88 69.92 71,093 +0.14(+0.20%)
Oct 20, 2003 69.72 69.94 69.72 69.78 18,716 -0.02(-0.03%)
Oct 17, 2003 69.64 69.72 69.64 69.81 80,524 +0.34(+0.49%)
Oct 16, 2003 69.88 69.99 69.30 69.47 49,330 -0.21(-0.31%)
Oct 15, 2003 69.61 69.78 69.61 69.68 33,515 -0.17(-0.25%)
Oct 14, 2003 69.88 70.02 69.71 69.85 78,783 -0.14(-0.20%)
Oct 13, 2003 70.34 70.37 70.06 69.99 34,386 -0.31(-0.44%)
Oct 10, 2003 70.09 70.34 70.09 70.30 19,586 +0.39(+0.55%)
Oct 09, 2003 69.88 69.92 69.68 69.92 52,086 -0.25(-0.35%)
Oct 08, 2003 69.95 70.34 69.95 70.16 61,952 +0.17(+0.25%)
Oct 07, 2003 70.26 70.26 70.07 69.99 18,861 -0.24(-0.34%)
Oct 06, 2003 70.03 70.29 70.03 70.23 41,640 +0.03(+0.05%)
Oct 03, 2003 70.34 70.34 70.16 70.20 90,825 -0.44(-0.62%)
Oct 02, 2003 70.44 70.75 70.31 70.64 99,966 -0.11(-0.16%)
Oct 01, 2003 70.74 70.82 70.72 70.75 96,193 -0.01(-0.02%)
Sep 30, 2003 70.51 70.78 70.51 70.76 58,470 +0.36(+0.51%)
Sep 29, 2003 70.43 70.51 70.37 70.41 14,799 -0.21(-0.29%)
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.