US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 70.76 70.92 70.58 70.62 560,332 +0.00(+0.00%)
Aug 30, 2004 70.61 70.65 70.49 70.62 72,544 +0.07(+0.10%)
Aug 27, 2004 70.57 70.60 70.52 70.55 73,414 +0.05(+0.07%)
Aug 26, 2004 70.43 70.54 70.34 70.50 67,901 +0.13(+0.19%)
Aug 25, 2004 70.36 70.49 70.29 70.37 101,417 +0.01(+0.01%)
Aug 24, 2004 70.13 70.38 70.12 70.36 57,164 +0.01(+0.01%)
Aug 23, 2004 70.36 70.41 70.17 70.36 58,906 +0.02(+0.03%)
Aug 20, 2004 70.57 70.57 70.34 70.34 84,006 -0.21(-0.29%)
Aug 19, 2004 70.38 70.54 70.30 70.54 47,444 +0.23(+0.33%)
Aug 18, 2004 70.57 70.58 70.31 70.31 68,772 -0.23(-0.32%)
Aug 17, 2004 70.36 70.54 70.30 70.54 393,190 +0.21(+0.29%)
Aug 16, 2004 70.33 70.33 70.19 70.33 23,794 -0.08(-0.12%)
Aug 13, 2004 70.41 70.41 70.30 70.41 26,841 +0.14(+0.20%)
Aug 12, 2004 69.96 70.27 69.96 70.27 25,535 +0.14(+0.21%)
Aug 11, 2004 70.08 70.23 69.98 70.13 32,064 +0.05(+0.07%)
Aug 10, 2004 70.29 70.30 70.05 70.08 41,205 -0.19(-0.26%)
Aug 09, 2004 70.29 70.32 70.16 70.27 33,660 +0.05(+0.07%)
Aug 06, 2004 70.21 70.40 70.21 70.22 64,999 +0.45(+0.64%)
Aug 05, 2004 69.72 69.81 69.68 69.77 408,424 +0.05(+0.07%)
Aug 04, 2004 69.47 69.75 69.47 69.72 309,329 +0.15(+0.22%)
Aug 03, 2004 69.53 69.66 69.47 69.57 112,298 +0.10(+0.14%)
Aug 02, 2004 69.67 69.67 69.45 69.47 40,915 -0.24(-0.35%)
Jul 30, 2004 69.41 69.73 69.41 69.72 45,412 +0.51(+0.74%)
Jul 29, 2004 69.33 69.41 69.19 69.21 69,932 -0.16(-0.23%)
Jul 28, 2004 69.26 69.36 69.11 69.36 44,687 +0.10(+0.15%)
Jul 27, 2004 69.54 69.54 69.12 69.26 29,743 -0.16(-0.23%)
Jul 26, 2004 69.61 69.62 69.41 69.42 117,521 -0.32(-0.46%)
Jul 23, 2004 69.71 69.74 69.51 69.74 59,776 +0.16(+0.23%)
Jul 22, 2004 69.61 69.61 69.47 69.58 50,781 +0.15(+0.22%)
Jul 21, 2004 69.44 69.61 69.34 69.43 47,734 -0.17(-0.24%)
Jul 20, 2004 69.78 69.85 69.47 69.60 90,390 -0.19(-0.27%)
Jul 19, 2004 69.95 69.95 69.77 69.78 18,861 -0.10(-0.15%)
Jul 16, 2004 69.62 69.89 69.62 69.89 85,312 +0.46(+0.67%)
Jul 15, 2004 69.41 69.54 69.41 69.43 35,691 -0.13(-0.19%)
Jul 14, 2004 69.61 69.61 69.43 69.56 56,584 +0.04(+0.06%)
Jul 13, 2004 69.54 69.54 69.40 69.52 76,606 -0.07(-0.11%)
Jul 12, 2004 69.47 69.59 69.47 69.59 76,316 +0.21(+0.30%)
Jul 09, 2004 69.59 69.63 69.39 69.39 617,497 -0.21(-0.30%)
Jul 08, 2004 69.57 69.63 69.47 69.59 107,655 +0.08(+0.11%)
Jul 07, 2004 69.52 69.58 69.44 69.52 43,091 -0.04(-0.06%)
Jul 06, 2004 69.61 69.65 69.43 69.56 40,479 -0.05(-0.07%)
Jul 02, 2004 69.61 69.67 69.44 69.61 235,769 +0.44(+0.64%)
Jul 01, 2004 69.12 69.20 68.94 69.16 459,786 -0.13(-0.19%)
Jun 30, 2004 69.02 69.30 68.99 69.30 33,805 +0.54(+0.79%)
Jun 29, 2004 68.52 68.99 68.52 68.75 327,465 -0.12(-0.18%)
Jun 28, 2004 68.92 68.96 68.79 68.88 112,443 -0.23(-0.33%)
Jun 25, 2004 69.09 69.16 68.99 69.10 48,169 -0.02(-0.03%)
Jun 24, 2004 69.12 69.20 69.01 69.12 61,082 +0.26(+0.38%)
Jun 23, 2004 68.85 68.92 68.78 68.86 35,691 -0.06(-0.08%)
Jun 22, 2004 68.88 68.92 68.75 68.92 57,890 -0.03(-0.04%)
Jun 21, 2004 68.92 68.94 68.77 68.94 45,702 +0.09(+0.13%)
Jun 18, 2004 68.79 68.95 68.69 68.85 69,207 +0.10(+0.15%)
Jun 17, 2004 68.68 68.83 68.48 68.75 82,845 +0.08(+0.11%)
Jun 16, 2004 68.81 68.81 68.58 68.68 80,669 -0.14(-0.20%)
Jun 15, 2004 68.57 68.84 68.52 68.81 84,441 +0.58(+0.85%)
Jun 14, 2004 68.23 68.40 68.13 68.23 106,640 -0.19(-0.28%)
Jun 10, 2004 68.47 68.56 68.30 68.43 71,818 -0.07(-0.10%)
Jun 09, 2004 68.34 68.50 68.34 68.50 130,870 +0.02(+0.03%)
Jun 08, 2004 68.57 68.61 68.44 68.48 383,614 -0.17(-0.24%)
Jun 07, 2004 68.57 68.64 68.37 68.64 57,019 +0.07(+0.10%)
Jun 04, 2004 68.64 68.64 68.50 68.57 43,671 -0.14(-0.21%)
Jun 03, 2004 68.58 68.72 68.58 68.72 133,336 -0.03(-0.04%)
Jun 02, 2004 68.71 68.76 68.58 68.74 284,519 +0.03(+0.04%)
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.