US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 66.33 66.50 66.26 66.42 164,481 +0.32(+0.48%)
Mar 30, 2004 66.41 66.42 66.10 66.10 380,606 -0.26(-0.39%)
Mar 29, 2004 66.31 66.37 66.11 66.36 328,805 -0.12(-0.18%)
Mar 26, 2004 66.65 66.68 66.31 66.49 160,099 -0.23(-0.34%)
Mar 25, 2004 66.68 66.73 66.56 66.72 61,034 -0.04(-0.06%)
Mar 24, 2004 66.77 66.79 66.61 66.75 48,984 +0.04(+0.06%)
Mar 23, 2004 66.68 66.75 66.56 66.72 71,207 +0.01(+0.01%)
Mar 22, 2004 66.61 66.72 66.53 66.71 36,464 +0.17(+0.26%)
Mar 19, 2004 66.61 66.65 66.38 66.54 207,361 -0.07(-0.11%)
Mar 18, 2004 66.66 66.75 66.47 66.61 42,254 -0.06(-0.10%)
Mar 17, 2004 66.82 66.82 66.60 66.67 44,289 -0.03(-0.05%)
Mar 16, 2004 66.50 66.75 66.33 66.70 83,257 +0.16(+0.24%)
Mar 15, 2004 66.55 66.63 66.45 66.54 95,934 +0.01(+0.02%)
Mar 12, 2004 66.65 66.66 66.46 66.53 66,199 -0.20(-0.31%)
Mar 11, 2004 66.80 66.80 66.40 66.73 87,639 +0.15(+0.22%)
Mar 10, 2004 66.65 66.68 66.53 66.59 60,721 -0.08(-0.11%)
Mar 09, 2004 66.57 66.73 66.49 66.66 72,615 +0.10(+0.14%)
Mar 08, 2004 66.55 66.58 66.37 66.57 69,016 +0.22(+0.34%)
Mar 05, 2004 66.39 66.45 65.81 66.35 107,828 +0.49(+0.74%)
Mar 04, 2004 65.87 65.88 65.71 65.86 182,321 +0.16(+0.24%)
Mar 03, 2004 65.87 65.87 65.62 65.70 125,043 -0.07(-0.11%)
Mar 02, 2004 65.88 65.96 65.66 65.77 44,602 -0.23(-0.35%)
Mar 01, 2004 66.04 66.06 65.75 66.00 241,322 -0.13(-0.19%)
Feb 27, 2004 66.13 66.15 65.99 66.13 53,366 +0.18(+0.27%)
Feb 26, 2004 66.03 66.03 65.89 65.95 52,740 -0.11(-0.16%)
Feb 25, 2004 66.04 66.12 65.94 66.06 123,321 +0.15(+0.23%)
Feb 24, 2004 66.03 66.06 65.89 65.90 63,851 -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 63,695 -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 60,721 -0.05(-0.08%)
Feb 17, 2004 65.99 66.01 65.81 65.97 122,539 -0.16(-0.24%)
Feb 13, 2004 65.96 66.13 65.81 66.13 129,112 +0.29(+0.45%)
Feb 12, 2004 65.94 65.94 65.71 65.83 96,090 +0.01(+0.01%)
Feb 11, 2004 65.60 65.94 65.47 65.83 41,002 +0.26(+0.39%)
Feb 10, 2004 65.74 65.74 65.53 65.57 48,984 -0.14(-0.21%)
Feb 09, 2004 65.77 65.81 65.62 65.71 24,726 +0.04(+0.07%)
Feb 06, 2004 65.58 65.67 65.53 65.67 49,453 +0.27(+0.41%)
Feb 05, 2004 65.56 65.60 65.30 65.40 60,878 -0.19(-0.28%)
Feb 04, 2004 65.61 65.62 65.41 65.58 58,843 +0.01(+0.01%)
Feb 03, 2004 65.67 65.67 65.44 65.58 63,069 +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 65.50 65.56 164,794 +0.13(+0.20%)
Jan 29, 2004 65.52 65.52 65.37 65.43 79,188 -0.15(-0.23%)
Jan 28, 2004 65.90 66.07 65.32 65.58 98,594 -0.13(-0.20%)
Jan 27, 2004 65.74 65.91 65.69 65.72 31,612 +0.10(+0.15%)
Jan 26, 2004 65.87 65.87 65.62 65.62 49,923 -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 69,016 +0.11(+0.17%)
Jan 21, 2004 65.99 66.00 65.82 65.92 84,196 +0.04(+0.07%)
Jan 20, 2004 65.93 66.00 65.77 65.88 80,910 -0.06(-0.09%)
Jan 16, 2004 66.07 66.17 65.88 65.94 104,541 -0.05(-0.08%)
Jan 15, 2004 66.04 66.04 65.81 65.99 51,018 +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 65.76 105,793 -0.18(-0.27%)
Jan 09, 2004 65.90 65.96 65.76 65.94 76,215 +0.54(+0.82%)
Jan 08, 2004 65.37 65.46 65.25 65.40 63,851 -0.02(-0.03%)
Jan 07, 2004 65.30 65.46 65.27 65.42 117,687 +0.15(+0.23%)
Jan 06, 2004 65.14 65.30 65.02 65.27 237,566 +0.29(+0.45%)
Jan 05, 2004 64.88 64.98 64.73 64.98 99,533 +0.08(+0.12%)
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.