US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 66.13 66.15 65.99 66.13 53,367 +0.18(+0.27%)
Feb 26, 2004 66.02 66.03 65.89 65.95 52,741 -0.11(-0.16%)
Feb 25, 2004 66.04 66.11 65.94 66.06 123,323 +0.15(+0.23%)
Feb 24, 2004 66.02 66.06 65.89 65.90 63,852 -0.06(-0.09%)
Feb 23, 2004 65.87 65.97 65.69 65.96 38,029 +0.18(+0.27%)
Feb 20, 2004 65.96 65.97 65.71 65.78 63,696 -0.20(-0.31%)
Feb 19, 2004 65.87 66.01 65.75 65.99 33,647 +0.07(+0.11%)
Feb 18, 2004 66.10 66.13 65.88 65.92 60,722 -0.05(-0.08%)
Feb 17, 2004 65.99 66.01 65.81 65.97 122,540 -0.16(-0.24%)
Feb 13, 2004 65.96 66.13 65.81 66.13 129,113 +0.29(+0.45%)
Feb 12, 2004 65.94 65.94 65.71 65.83 96,092 +0.01(+0.01%)
Feb 11, 2004 65.60 65.94 65.47 65.83 41,003 +0.26(+0.39%)
Feb 10, 2004 65.74 65.74 65.53 65.57 48,985 -0.14(-0.21%)
Feb 09, 2004 65.77 65.81 65.62 65.71 24,727 +0.04(+0.07%)
Feb 06, 2004 65.58 65.67 65.53 65.67 49,454 +0.27(+0.41%)
Feb 05, 2004 65.56 65.60 65.30 65.40 60,879 -0.19(-0.28%)
Feb 04, 2004 65.61 65.62 65.41 65.58 58,844 +0.01(+0.01%)
Feb 03, 2004 65.67 65.67 65.44 65.58 63,070 +0.18(+0.27%)
Feb 02, 2004 65.52 65.60 65.40 65.40 33,334 -0.16(-0.24%)
Jan 30, 2004 65.71 65.71 65.49 65.56 164,796 +0.13(+0.20%)
Jan 29, 2004 65.52 65.52 65.37 65.43 79,189 -0.15(-0.23%)
Jan 28, 2004 65.90 66.07 65.32 65.58 98,596 -0.13(-0.20%)
Jan 27, 2004 65.74 65.91 65.69 65.72 31,613 +0.10(+0.15%)
Jan 26, 2004 65.87 65.87 65.62 65.62 49,924 -0.26(-0.39%)
Jan 23, 2004 66.31 66.32 65.81 65.88 44,915 -0.16(-0.24%)
Jan 22, 2004 66.06 66.16 65.99 66.04 69,017 +0.11(+0.17%)
Jan 21, 2004 65.99 66.00 65.82 65.92 84,197 +0.04(+0.07%)
Jan 20, 2004 65.93 66.00 65.77 65.88 80,911 -0.06(-0.09%)
Jan 16, 2004 66.07 66.17 65.88 65.94 104,543 -0.05(-0.08%)
Jan 15, 2004 66.04 66.04 65.81 65.99 51,019 +0.08(+0.13%)
Jan 14, 2004 65.85 65.97 65.85 65.90 22,066 -0.01(-0.01%)
Jan 13, 2004 65.84 65.93 65.75 65.91 33,960 +0.15(+0.23%)
Jan 12, 2004 65.94 65.97 65.75 65.76 105,795 -0.18(-0.27%)
Jan 09, 2004 65.90 65.96 65.76 65.94 76,216 +0.54(+0.82%)
Jan 08, 2004 65.37 65.46 65.25 65.40 63,852 -0.02(-0.03%)
Jan 07, 2004 65.30 65.46 65.27 65.42 117,689 +0.15(+0.23%)
Jan 06, 2004 65.14 65.30 65.02 65.27 237,569 +0.29(+0.45%)
Jan 05, 2004 64.88 64.98 64.73 64.98 99,535 +0.08(+0.12%)
Jan 02, 2004 65.27 65.30 64.76 64.90 40,846 -0.37(-0.57%)
Dec 31, 2003 65.17 65.27 65.17 65.27 81,224 -0.10(-0.15%)
Dec 30, 2003 65.36 65.42 65.23 65.37 52,271 -0.12(-0.19%)
Dec 29, 2003 65.49 65.56 65.28 65.49 58,844 -0.16(-0.24%)
Dec 26, 2003 65.55 65.65 65.37 65.65 85,293 +0.33(+0.50%)
Dec 24, 2003 65.39 65.49 65.25 65.32 25,353 +0.05(+0.08%)
Dec 23, 2003 65.42 65.49 65.27 65.27 125,670 -0.26(-0.39%)
Dec 22, 2003 65.62 65.68 65.46 65.53 218,632 -0.03(-0.05%)
Dec 19, 2003 65.41 65.55 65.41 65.56 41,472 +0.03(+0.05%)
Dec 18, 2003 65.32 65.58 65.32 65.53 52,271 +0.07(+0.11%)
Dec 17, 2003 65.34 65.52 65.30 65.46 33,491 +0.16(+0.24%)
Dec 16, 2003 65.26 65.27 65.11 65.30 85,449 +0.06(+0.10%)
Dec 15, 2003 65.27 65.33 65.15 65.23 32,082 -0.04(-0.06%)
Dec 12, 2003 65.33 65.39 65.14 65.27 25,666 +0.04(+0.06%)
Dec 11, 2003 64.91 65.26 64.79 65.23 143,355 +0.31(+0.48%)
Dec 10, 2003 65.01 65.02 64.92 64.92 185,924 +0.15(+0.23%)
Dec 09, 2003 65.21 65.24 64.70 64.77 137,095 -0.34(-0.52%)
Dec 08, 2003 65.17 65.20 65.08 65.11 105,169 +0.01(+0.01%)
Dec 05, 2003 65.10 65.11 64.86 65.10 59,627 +0.32(+0.49%)
Dec 04, 2003 64.63 64.79 64.57 64.79 39,438 +0.10(+0.15%)
Dec 03, 2003 64.47 64.69 64.47 64.69 50,706 +0.06(+0.10%)
Dec 02, 2003 64.43 64.63 64.28 64.63 81,537 -0.02(-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.