US Aggregate Bond Ishares Core ETF (NY: AGG )

114.49 USD -0.18 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 101.95 101.95 101.51 101.51 49,000 -0.69(-0.68%)
Nov 30, 2004 102.12 102.23 101.97 102.20 108,000 +0.05(+0.05%)
Nov 29, 2004 102.24 102.28 102.12 102.15 103,200 -0.28(-0.28%)
Nov 26, 2004 102.37 102.48 102.21 102.43 39,400 -0.30(-0.29%)
Nov 24, 2004 102.63 102.75 102.37 102.73 94,300 +0.10(+0.10%)
Nov 23, 2004 102.59 102.70 102.44 102.63 63,600 -0.06(-0.06%)
Nov 22, 2004 102.56 102.73 102.30 102.69 63,100 +0.16(+0.16%)
Nov 19, 2004 102.58 102.70 102.35 102.53 43,500 -0.21(-0.20%)
Nov 18, 2004 102.74 102.89 102.47 102.74 50,300 +0.04(+0.04%)
Nov 17, 2004 102.26 102.80 102.26 102.70 64,600 +0.26(+0.25%)
Nov 16, 2004 102.44 102.45 102.20 102.44 50,100 -0.10(-0.10%)
Nov 15, 2004 102.39 102.55 102.29 102.54 390,500 +0.05(+0.05%)
Nov 12, 2004 102.39 102.54 102.27 102.49 32,200 +0.12(+0.12%)
Nov 11, 2004 102.24 102.40 102.02 102.37 43,000 +0.10(+0.10%)
Nov 10, 2004 102.33 102.39 102.12 102.27 21,800 -0.12(-0.12%)
Nov 09, 2004 102.39 102.40 102.17 102.39 54,700 +0.24(+0.23%)
Nov 08, 2004 102.36 102.42 102.15 102.15 52,300 -0.37(-0.36%)
Nov 05, 2004 102.44 102.52 102.15 102.52 149,600 -0.26(-0.25%)
Nov 04, 2004 102.99 103.04 102.66 102.78 40,700 -0.09(-0.09%)
Nov 03, 2004 102.64 102.90 102.41 102.87 40,700 +0.22(+0.21%)
Nov 02, 2004 102.86 102.86 102.59 102.65 97,300 -0.09(-0.09%)
Nov 01, 2004 102.89 102.94 102.57 102.74 28,900 -0.50(-0.48%)
Oct 29, 2004 103.15 103.25 102.98 103.24 61,600 +0.27(+0.26%)
Oct 28, 2004 102.89 103.12 102.66 102.97 76,000 +0.12(+0.12%)
Oct 27, 2004 103.37 103.39 102.69 102.85 29,100 -0.23(-0.22%)
Oct 26, 2004 103.25 103.36 103.03 103.08 60,200 -0.30(-0.29%)
Oct 25, 2004 103.43 103.44 103.11 103.38 33,800 +0.12(+0.12%)
Oct 22, 2004 103.15 103.28 103.04 103.26 25,800 +0.25(+0.24%)
Oct 21, 2004 103.20 103.30 103.01 103.01 23,100 -0.26(-0.25%)
Oct 20, 2004 102.91 103.27 102.91 103.27 135,800 +0.36(+0.35%)
Oct 19, 2004 102.65 103.04 102.65 102.91 32,200 +0.05(+0.05%)
Oct 18, 2004 102.99 102.99 102.70 102.86 39,700 -0.09(-0.09%)
Oct 15, 2004 103.00 103.00 102.69 102.95 21,400 -0.19(-0.18%)
Oct 14, 2004 102.90 103.14 102.89 103.14 18,900 +0.49(+0.48%)
Oct 13, 2004 102.41 102.92 102.41 102.65 32,700 +0.15(+0.15%)
Oct 12, 2004 102.76 102.83 102.50 102.50 34,100 -0.10(-0.10%)
Oct 11, 2004 102.36 102.80 102.36 102.60 25,800 +0.10(+0.10%)
Oct 08, 2004 102.57 102.60 102.26 102.50 29,200 +0.50(+0.49%)
Oct 07, 2004 101.97 102.05 101.85 102.00 39,800 +0.00(+0.00%)
Oct 06, 2004 102.17 102.20 101.87 102.00 128,000 -0.19(-0.19%)
Oct 05, 2004 102.01 102.31 102.00 102.19 139,600 -0.01(-0.01%)
Oct 04, 2004 101.76 102.20 101.76 102.20 23,400 +0.03(+0.03%)
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.