US Aggregate Bond Ishares Core ETF (NY: AGG )

114.48 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 102.48 102.50 102.06 102.21 359,800 -0.27(-0.26%)
Feb 25, 2005 102.45 102.48 102.22 102.48 66,800 +0.09(+0.09%)
Feb 24, 2005 102.58 102.58 102.31 102.39 83,600 -0.10(-0.10%)
Feb 23, 2005 102.59 102.60 102.35 102.49 128,300 +0.05(+0.05%)
Feb 22, 2005 102.53 102.55 102.30 102.44 103,500 -0.29(-0.28%)
Feb 18, 2005 102.51 102.75 102.48 102.73 94,000 +0.03(+0.03%)
Feb 17, 2005 102.66 102.82 102.50 102.70 90,400 -0.05(-0.05%)
Feb 16, 2005 103.08 103.08 102.60 102.75 75,000 -0.12(-0.12%)
Feb 15, 2005 102.71 103.08 102.71 102.87 139,700 -0.20(-0.19%)
Feb 14, 2005 102.93 103.13 102.85 103.07 99,200 +0.02(+0.02%)
Feb 11, 2005 103.11 103.11 102.80 103.05 73,700 +0.14(+0.14%)
Feb 10, 2005 103.33 103.33 102.91 102.91 134,500 -0.53(-0.51%)
Feb 09, 2005 103.24 103.50 103.10 103.44 90,600 +0.28(+0.27%)
Feb 08, 2005 103.13 103.25 102.92 103.16 114,900 +0.06(+0.06%)
Feb 07, 2005 103.11 103.23 102.81 103.10 68,900 +0.02(+0.02%)
Feb 04, 2005 103.12 103.21 102.70 103.08 52,800 +0.40(+0.39%)
Feb 03, 2005 102.59 102.68 102.44 102.68 52,600 -0.10(-0.10%)
Feb 02, 2005 102.72 102.80 102.60 102.78 203,100 +0.08(+0.08%)
Feb 01, 2005 102.50 102.78 102.50 102.70 98,400 -0.20(-0.19%)
Jan 31, 2005 103.02 103.02 102.75 102.90 113,800 -0.13(-0.13%)
Jan 28, 2005 102.89 103.03 102.76 103.03 79,400 +0.35(+0.34%)
Jan 27, 2005 102.69 102.71 102.54 102.68 83,900 -0.14(-0.14%)
Jan 26, 2005 102.94 102.94 102.75 102.82 95,100 -0.05(-0.05%)
Jan 25, 2005 102.94 102.97 102.77 102.87 79,600 -0.18(-0.17%)
Jan 24, 2005 103.04 103.08 102.90 103.05 85,200 +0.02(+0.02%)
Jan 21, 2005 102.89 103.05 102.86 103.03 85,200 +0.05(+0.05%)
Jan 20, 2005 102.79 103.01 102.60 102.98 98,400 +0.14(+0.14%)
Jan 19, 2005 102.77 102.85 102.59 102.84 88,300 +0.15(+0.15%)
Jan 18, 2005 102.54 102.70 102.27 102.69 86,600 +0.27(+0.26%)
Jan 14, 2005 102.67 102.71 102.37 102.42 124,200 -0.37(-0.36%)
Jan 13, 2005 102.64 102.84 102.53 102.79 62,400 +0.25(+0.24%)
Jan 12, 2005 102.43 102.59 102.25 102.54 119,100 +0.15(+0.15%)
Jan 11, 2005 102.42 102.51 102.22 102.39 78,600 +0.14(+0.14%)
Jan 10, 2005 102.32 102.32 102.10 102.25 69,500 -0.05(-0.05%)
Jan 07, 2005 102.39 102.44 102.11 102.30 137,000 -0.03(-0.03%)
Jan 06, 2005 102.29 102.37 102.18 102.33 75,400 +0.07(+0.07%)
Jan 05, 2005 102.20 102.35 102.06 102.26 69,900 -0.04(-0.04%)
Jan 04, 2005 102.46 102.50 102.07 102.30 190,500 -0.10(-0.10%)
Jan 03, 2005 102.34 102.55 102.12 102.40 479,600 +0.00(+0.00%)
Dec 31, 2004 102.36 102.59 102.25 102.40 135,300 -0.17(-0.17%)
Dec 30, 2004 102.36 102.59 102.25 102.57 132,700 +0.21(+0.21%)
Dec 29, 2004 102.49 102.50 102.26 102.36 125,700 -0.02(-0.02%)
Dec 28, 2004 102.34 102.40 102.00 102.38 122,800 -0.05(-0.05%)
Dec 27, 2004 102.40 102.50 102.30 102.43 145,200 -0.39(-0.38%)
Dec 23, 2004 102.72 102.85 102.58 102.82 192,700 +0.05(+0.05%)
Dec 22, 2004 102.50 102.79 102.50 102.77 94,300 +0.22(+0.21%)
Dec 21, 2004 102.60 102.80 102.50 102.55 83,100 +0.00(+0.00%)
Dec 20, 2004 102.69 102.72 102.46 102.55 57,800 +0.10(+0.10%)
Dec 17, 2004 102.45 102.65 102.42 102.45 48,100 -0.25(-0.24%)
Dec 16, 2004 102.99 102.99 102.60 102.70 123,100 -0.40(-0.39%)
Dec 15, 2004 103.07 103.11 102.86 103.10 57,400 +0.23(+0.22%)
Dec 14, 2004 102.41 102.89 102.41 102.87 53,900 +0.10(+0.10%)
Dec 13, 2004 102.69 102.88 102.51 102.77 102,400 +0.15(+0.15%)
Dec 10, 2004 102.75 102.84 102.60 102.62 139,800 -0.13(-0.13%)
Dec 09, 2004 102.79 102.95 102.63 102.75 120,600 -0.14(-0.14%)
Dec 08, 2004 102.45 102.89 102.44 102.89 158,200 +0.35(+0.34%)
Dec 07, 2004 102.39 102.54 102.22 102.54 76,500 +0.14(+0.14%)
Dec 06, 2004 102.25 102.48 102.14 102.40 146,500 +0.11(+0.11%)
Dec 03, 2004 102.22 102.29 101.98 102.29 85,100 +0.59(+0.58%)
Dec 02, 2004 101.67 101.74 101.50 101.70 51,500 +0.19(+0.19%)
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.