US Aggregate Bond Ishares Core ETF (NY: AGG )

99.29 +0.41 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 74.11 74.11 73.87 74.00 146,087 -0.23(-0.31%)
Jul 28, 2005 74.00 74.24 74.00 74.23 555,409 +0.22(+0.29%)
Jul 27, 2005 73.94 74.07 73.94 74.01 108,876 -0.04(-0.06%)
Jul 26, 2005 73.92 74.05 73.92 74.05 155,735 +0.08(+0.11%)
Jul 25, 2005 73.97 74.13 73.85 73.97 134,235 +0.00(+0.00%)
Jul 22, 2005 73.97 74.10 73.83 73.97 172,411 +0.11(+0.15%)
Jul 21, 2005 74.12 74.13 73.86 73.87 186,055 -0.38(-0.52%)
Jul 20, 2005 74.02 74.29 73.95 74.25 219,407 +0.12(+0.17%)
Jul 19, 2005 74.09 74.22 74.08 74.13 175,443 +0.04(+0.05%)
Jul 18, 2005 74.18 74.21 74.04 74.09 102,399 -0.13(-0.18%)
Jul 15, 2005 74.15 74.22 74.10 74.22 153,805 +0.04(+0.05%)
Jul 14, 2005 74.27 74.29 74.05 74.18 192,532 +0.00(+0.00%)
Jul 13, 2005 74.23 74.23 74.06 74.18 346,062 -0.10(-0.14%)
Jul 12, 2005 74.36 74.36 74.21 74.29 176,270 -0.04(-0.05%)
Jul 11, 2005 74.14 74.35 74.12 74.32 195,426 +0.01(+0.01%)
Jul 08, 2005 74.44 74.52 74.29 74.31 318,498 -0.12(-0.17%)
Jul 07, 2005 74.51 74.61 74.37 74.44 228,916 +0.09(+0.13%)
Jul 06, 2005 74.37 74.42 74.26 74.34 315,191 +0.12(+0.16%)
Jul 05, 2005 74.26 74.37 74.14 74.23 195,151 -0.28(-0.37%)
Jul 01, 2005 74.69 74.71 74.37 74.50 169,654 -0.51(-0.68%)
Jun 30, 2005 74.87 75.01 74.73 75.01 169,516 +0.24(+0.32%)
Jun 29, 2005 74.98 74.98 74.66 74.77 229,881 -0.04(-0.05%)
Jun 28, 2005 74.92 74.98 74.80 74.81 129,273 -0.22(-0.29%)
Jun 27, 2005 75.02 75.08 74.94 75.03 273,845 +0.06(+0.08%)
Jun 24, 2005 74.98 75.00 74.82 74.97 235,669 +0.12(+0.16%)
Jun 23, 2005 74.84 74.90 74.74 74.85 156,286 -0.07(-0.10%)
Jun 22, 2005 74.77 74.93 74.53 74.92 98,678 +0.32(+0.43%)
Jun 21, 2005 74.50 74.61 74.31 74.61 103,501 +0.30(+0.41%)
Jun 20, 2005 74.38 74.45 74.24 74.30 99,642 -0.17(-0.22%)
Jun 17, 2005 74.38 74.49 74.30 74.47 104,880 +0.00(+0.00%)
Jun 16, 2005 74.37 74.49 74.26 74.47 123,347 +0.22(+0.30%)
Jun 15, 2005 74.28 74.32 74.16 74.24 145,812 -0.04(-0.06%)
Jun 14, 2005 74.36 74.37 74.21 74.29 178,888 -0.09(-0.13%)
Jun 13, 2005 74.43 74.44 74.24 74.38 121,142 -0.07(-0.09%)
Jun 10, 2005 74.63 74.63 74.39 74.45 107,085 -0.29(-0.39%)
Jun 09, 2005 74.69 74.75 74.42 74.74 148,017 -0.01(-0.01%)
Jun 08, 2005 74.87 74.89 74.71 74.74 151,462 -0.14(-0.19%)
Jun 07, 2005 74.88 74.90 74.76 74.88 212,792 +0.20(+0.26%)
Jun 06, 2005 74.69 74.76 74.59 74.69 143,607 +0.01(+0.02%)
Jun 03, 2005 75.06 75.08 74.63 74.67 97,437 -0.19(-0.25%)
Jun 02, 2005 74.88 74.89 74.76 74.86 371,834 -0.05(-0.07%)
Jun 01, 2005 74.51 74.91 74.44 74.91 367,838 +0.30(+0.40%)
May 31, 2005 74.59 74.66 74.45 74.61 90,133 +0.20(+0.27%)
May 27, 2005 74.44 74.54 74.31 74.41 193,497 -0.05(-0.07%)
May 26, 2005 74.41 74.49 74.28 74.46 95,783 -0.01(-0.01%)
May 25, 2005 74.62 74.62 74.37 74.47 141,264 -0.01(-0.02%)
May 24, 2005 74.47 74.52 74.31 74.48 112,322 +0.13(+0.18%)
May 23, 2005 74.16 74.37 74.16 74.35 143,744 +0.25(+0.33%)
May 20, 2005 74.24 74.24 74.02 74.10 156,562 -0.09(-0.12%)
May 19, 2005 74.24 74.28 74.04 74.19 88,479 -0.18(-0.24%)
May 18, 2005 74.30 74.41 74.18 74.37 455,904 +0.20(+0.26%)
May 17, 2005 74.20 74.26 74.10 74.18 136,991 +0.09(+0.12%)
May 16, 2005 74.20 74.24 74.07 74.09 114,113 -0.11(-0.15%)
May 13, 2005 74.20 74.26 74.10 74.20 72,906 +0.07(+0.10%)
May 12, 2005 73.89 74.13 73.75 74.13 115,354 +0.17(+0.24%)
May 11, 2005 74.03 74.11 73.82 73.95 104,604 +0.12(+0.17%)
May 10, 2005 73.92 73.97 73.70 73.83 184,263 +0.08(+0.11%)
May 09, 2005 73.74 73.76 73.65 73.75 96,886 -0.06(-0.08%)
May 06, 2005 73.89 73.90 73.67 73.81 96,473 -0.28(-0.37%)
May 05, 2005 74.08 74.23 73.94 74.08 119,075 +0.05(+0.07%)
May 04, 2005 73.95 74.08 73.76 74.03 88,066 +0.08(+0.11%)
May 03, 2005 74.06 74.06 73.76 73.95 975,894 -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.