US Aggregate Bond Ishares Core ETF (NY: AGG )

97.93 -0.13 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 70.40 70.40 70.17 70.29 153,794 -0.22(-0.31%)
Jul 28, 2005 70.29 70.52 70.29 70.51 584,707 +0.21(+0.29%)
Jul 27, 2005 70.24 70.36 70.23 70.30 114,620 -0.04(-0.06%)
Jul 26, 2005 70.22 70.34 70.22 70.34 163,950 +0.08(+0.11%)
Jul 25, 2005 70.27 70.42 70.15 70.27 141,316 +0.00(+0.00%)
Jul 22, 2005 70.27 70.39 70.13 70.27 181,506 +0.10(+0.15%)
Jul 21, 2005 70.41 70.41 70.16 70.16 195,869 -0.37(-0.52%)
Jul 20, 2005 70.31 70.56 70.25 70.53 230,981 +0.12(+0.17%)
Jul 19, 2005 70.38 70.50 70.36 70.41 184,697 +0.03(+0.05%)
Jul 18, 2005 70.47 70.49 70.33 70.38 107,800 -0.12(-0.18%)
Jul 15, 2005 70.43 70.50 70.39 70.50 161,919 +0.03(+0.05%)
Jul 14, 2005 70.55 70.56 70.34 70.47 202,688 +0.00(+0.00%)
Jul 13, 2005 70.51 70.51 70.35 70.47 364,317 -0.10(-0.14%)
Jul 12, 2005 70.63 70.63 70.49 70.56 185,568 -0.03(-0.05%)
Jul 11, 2005 70.43 70.63 70.41 70.60 205,735 +0.01(+0.01%)
Jul 08, 2005 70.71 70.78 70.57 70.59 335,300 -0.12(-0.17%)
Jul 07, 2005 70.78 70.87 70.65 70.71 240,992 +0.09(+0.13%)
Jul 06, 2005 70.64 70.69 70.54 70.62 331,817 +0.11(+0.16%)
Jul 05, 2005 70.54 70.65 70.43 70.51 205,445 -0.26(-0.37%)
Jul 01, 2005 70.95 70.96 70.65 70.77 178,604 -0.48(-0.68%)
Jun 30, 2005 71.12 71.25 70.98 71.25 178,459 +0.23(+0.32%)
Jun 29, 2005 71.23 71.23 70.92 71.03 242,008 -0.03(-0.05%)
Jun 28, 2005 71.16 71.23 71.05 71.06 136,093 -0.21(-0.29%)
Jun 27, 2005 71.26 71.31 71.18 71.27 288,291 +0.06(+0.08%)
Jun 24, 2005 71.23 71.24 71.07 71.21 248,101 +0.11(+0.16%)
Jun 23, 2005 71.09 71.15 71.00 71.10 164,530 -0.07(-0.10%)
Jun 22, 2005 71.03 71.18 70.79 71.17 103,883 +0.30(+0.43%)
Jun 21, 2005 70.76 70.87 70.59 70.87 108,961 +0.29(+0.41%)
Jun 20, 2005 70.65 70.72 70.52 70.58 104,899 -0.16(-0.22%)
Jun 17, 2005 70.65 70.76 70.58 70.74 110,412 +0.00(+0.00%)
Jun 16, 2005 70.65 70.76 70.54 70.74 129,854 +0.21(+0.30%)
Jun 15, 2005 70.56 70.60 70.44 70.52 153,503 -0.04(-0.06%)
Jun 14, 2005 70.63 70.64 70.49 70.56 188,325 -0.09(-0.13%)
Jun 13, 2005 70.70 70.71 70.52 70.65 127,532 -0.06(-0.09%)
Jun 10, 2005 70.89 70.89 70.66 70.72 112,733 -0.28(-0.39%)
Jun 09, 2005 70.95 71.00 70.69 70.99 155,825 -0.01(-0.01%)
Jun 08, 2005 71.12 71.14 70.96 71.00 159,452 -0.13(-0.19%)
Jun 07, 2005 71.13 71.15 71.02 71.13 224,017 +0.19(+0.26%)
Jun 06, 2005 70.95 71.01 70.85 70.94 151,182 +0.01(+0.02%)
Jun 03, 2005 71.29 71.31 70.89 70.93 102,577 -0.18(-0.25%)
Jun 02, 2005 71.13 71.14 71.01 71.11 391,449 -0.05(-0.07%)
Jun 01, 2005 70.78 71.16 70.71 71.16 387,241 +0.28(+0.40%)
May 31, 2005 70.85 70.92 70.72 70.87 94,888 +0.19(+0.27%)
May 27, 2005 70.71 70.81 70.58 70.68 203,704 -0.05(-0.07%)
May 26, 2005 70.68 70.76 70.56 70.73 100,836 -0.01(-0.01%)
May 25, 2005 70.88 70.88 70.65 70.74 148,715 -0.01(-0.02%)
May 24, 2005 70.74 70.78 70.58 70.75 118,247 +0.12(+0.18%)
May 23, 2005 70.45 70.64 70.44 70.63 151,327 +0.23(+0.33%)
May 20, 2005 70.52 70.52 70.31 70.39 164,820 -0.08(-0.12%)
May 19, 2005 70.52 70.56 70.33 70.47 93,146 -0.17(-0.24%)
May 18, 2005 70.58 70.68 70.47 70.65 479,953 +0.19(+0.26%)
May 17, 2005 70.48 70.54 70.38 70.46 144,218 +0.08(+0.12%)
May 16, 2005 70.48 70.52 70.36 70.38 120,133 -0.10(-0.15%)
May 13, 2005 70.48 70.54 70.38 70.48 76,751 +0.07(+0.10%)
May 12, 2005 70.19 70.42 70.06 70.41 121,439 +0.17(+0.24%)
May 11, 2005 70.32 70.40 70.12 70.25 110,122 +0.12(+0.17%)
May 10, 2005 70.21 70.27 70.01 70.13 193,983 +0.08(+0.11%)
May 09, 2005 70.05 70.07 69.96 70.05 101,997 -0.06(-0.08%)
May 06, 2005 70.18 70.20 69.98 70.11 101,562 -0.26(-0.37%)
May 05, 2005 70.37 70.51 70.23 70.37 125,356 +0.05(+0.07%)
May 04, 2005 70.25 70.36 70.06 70.32 92,711 +0.08(+0.11%)
May 03, 2005 70.35 70.35 70.07 70.25 1,027,373 -0.05(-0.07%)
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.