US Aggregate Bond Ishares Core ETF (NY: AGG )

98.88 +0.82 (+0.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 72.97 73.11 72.76 72.99 194,324 -0.03(-0.04%)
Dec 29, 2005 72.86 73.04 72.77 73.02 255,240 +0.17(+0.23%)
Dec 28, 2005 73.05 73.05 72.76 72.85 1,922,570 -0.54(-0.73%)
Dec 27, 2005 73.18 73.39 73.14 73.39 281,287 +0.19(+0.26%)
Dec 23, 2005 72.83 73.24 72.82 73.20 212,654 +0.19(+0.26%)
Dec 22, 2005 72.92 73.02 72.85 73.01 235,945 +0.19(+0.26%)
Dec 21, 2005 72.84 72.87 72.65 72.82 247,246 -0.03(-0.04%)
Dec 20, 2005 72.85 72.93 72.73 72.85 195,978 +0.02(+0.03%)
Dec 19, 2005 72.88 72.99 72.75 72.83 271,089 +0.06(+0.08%)
Dec 16, 2005 72.97 72.98 72.69 72.77 1,074,021 -0.01(-0.01%)
Dec 15, 2005 72.85 72.88 72.57 72.78 414,145 -0.13(-0.18%)
Dec 14, 2005 72.73 72.91 72.66 72.91 278,669 +0.25(+0.35%)
Dec 13, 2005 72.38 72.65 72.33 72.65 209,760 +0.28(+0.38%)
Dec 12, 2005 72.60 72.62 72.34 72.38 168,690 -0.15(-0.21%)
Dec 09, 2005 72.67 72.68 72.36 72.53 242,285 -0.25(-0.34%)
Dec 08, 2005 72.56 72.78 72.49 72.78 188,949 +0.37(+0.51%)
Dec 07, 2005 72.56 72.60 72.32 72.41 276,739 -0.15(-0.21%)
Dec 06, 2005 72.46 72.56 72.32 72.56 256,342 +0.18(+0.25%)
Dec 05, 2005 72.41 72.46 72.09 72.38 425,308 +0.04(+0.06%)
Dec 02, 2005 72.44 72.47 72.26 72.33 209,070 -0.01(-0.02%)
Dec 01, 2005 72.49 72.64 72.21 72.35 717,621 -0.37(-0.51%)
Nov 30, 2005 72.88 72.94 72.62 72.72 218,029 -0.18(-0.25%)
Nov 29, 2005 73.14 73.16 72.78 72.90 267,919 -0.09(-0.13%)
Nov 28, 2005 72.92 73.18 72.91 72.99 291,348 -0.08(-0.11%)
Nov 25, 2005 73.03 73.07 72.94 73.07 42,999 +0.06(+0.08%)
Nov 23, 2005 73.10 73.12 72.83 73.02 317,534 -0.04(-0.06%)
Nov 22, 2005 72.91 73.10 72.78 73.06 279,358 +0.17(+0.24%)
Nov 21, 2005 72.88 72.93 72.73 72.89 267,368 +0.25(+0.34%)
Nov 18, 2005 72.80 72.85 72.54 72.64 175,443 -0.06(-0.08%)
Nov 17, 2005 72.73 72.89 72.57 72.70 378,450 +0.05(+0.07%)
Nov 16, 2005 72.62 72.78 72.49 72.65 206,728 +0.17(+0.23%)
Nov 15, 2005 72.45 72.58 72.33 72.48 288,178 +0.07(+0.10%)
Nov 14, 2005 72.54 72.56 72.25 72.41 731,265 -0.29(-0.40%)
Nov 11, 2005 72.43 72.70 72.43 72.70 107,222 +0.15(+0.20%)
Nov 10, 2005 72.37 72.57 72.23 72.55 244,903 +0.22(+0.30%)
Nov 09, 2005 72.47 72.48 72.25 72.33 182,747 -0.22(-0.30%)
Nov 08, 2005 72.48 72.57 72.32 72.55 236,083 +0.24(+0.33%)
Nov 07, 2005 72.33 72.37 72.09 72.31 176,821 +0.08(+0.11%)
Nov 04, 2005 72.26 72.35 72.12 72.23 167,036 +0.01(+0.02%)
Nov 03, 2005 72.41 72.45 72.08 72.22 217,891 -0.19(-0.26%)
Nov 02, 2005 72.48 72.54 72.31 72.41 144,433 -0.07(-0.09%)
Nov 01, 2005 72.62 72.64 72.39 72.47 598,133 -0.24(-0.33%)
Oct 31, 2005 72.63 72.87 72.60 72.71 125,828 -0.02(-0.03%)
Oct 28, 2005 72.91 72.92 72.59 72.73 118,110 -0.10(-0.14%)
Oct 27, 2005 72.84 72.89 72.59 72.83 100,745 +0.17(+0.23%)
Oct 26, 2005 72.83 72.85 72.58 72.67 185,917 -0.22(-0.30%)
Oct 25, 2005 73.08 73.26 72.81 72.89 663,734 -0.33(-0.46%)
Oct 24, 2005 73.34 73.36 73.09 73.22 188,673 -0.11(-0.15%)
Oct 21, 2005 73.24 73.42 73.09 73.33 393,885 +0.17(+0.24%)
Oct 20, 2005 73.01 73.16 72.96 73.15 199,837 +0.03(+0.04%)
Oct 19, 2005 73.10 73.26 73.10 73.13 190,327 +0.01(+0.02%)
Oct 18, 2005 73.11 73.13 72.94 73.11 156,010 +0.12(+0.16%)
Oct 17, 2005 73.11 73.14 72.95 72.99 130,376 -0.03(-0.04%)
Oct 14, 2005 72.99 73.15 72.80 73.02 142,642 +0.04(+0.06%)
Oct 13, 2005 73.04 73.08 72.78 72.98 148,844 -0.15(-0.21%)
Oct 12, 2005 73.15 73.28 73.08 73.13 207,968 -0.02(-0.03%)
Oct 11, 2005 73.39 73.42 73.15 73.16 177,234 -0.22(-0.30%)
Oct 10, 2005 73.35 73.46 73.28 73.38 124,174 +0.06(+0.08%)
Oct 07, 2005 73.25 73.45 73.18 73.32 111,770 -0.04(-0.05%)
Oct 06, 2005 73.44 73.44 73.25 73.36 178,475 -0.05(-0.07%)
Oct 05, 2005 73.32 73.60 73.25 73.41 766,685 +0.12(+0.16%)
Oct 04, 2005 73.31 73.34 73.16 73.29 183,987 +0.10(+0.14%)
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.