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 (%)
Aug 31, 2004 65.60 65.74 65.44 65.47 604,409 +0.00(+0.00%)
Aug 30, 2004 65.46 65.49 65.35 65.47 78,250 +0.06(+0.10%)
Aug 27, 2004 65.42 65.45 65.37 65.41 79,189 +0.04(+0.07%)
Aug 26, 2004 65.30 65.39 65.21 65.36 73,242 +0.12(+0.19%)
Aug 25, 2004 65.23 65.35 65.17 65.24 109,394 +0.01(+0.01%)
Aug 24, 2004 65.02 65.25 65.01 65.23 61,661 +0.01(+0.01%)
Aug 23, 2004 65.23 65.28 65.05 65.23 63,539 +0.02(+0.03%)
Aug 20, 2004 65.42 65.42 65.21 65.21 90,614 -0.19(-0.29%)
Aug 19, 2004 65.25 65.40 65.17 65.40 51,176 +0.22(+0.33%)
Aug 18, 2004 65.42 65.43 65.18 65.18 74,181 -0.21(-0.32%)
Aug 17, 2004 65.23 65.39 65.17 65.39 424,119 +0.19(+0.29%)
Aug 16, 2004 65.20 65.20 65.07 65.20 25,666 -0.08(-0.12%)
Aug 13, 2004 65.27 65.28 65.17 65.28 28,952 +0.13(+0.20%)
Aug 12, 2004 64.86 65.15 64.86 65.15 27,544 +0.13(+0.21%)
Aug 11, 2004 64.97 65.10 64.87 65.02 34,586 +0.04(+0.07%)
Aug 10, 2004 65.17 65.17 64.94 64.97 44,446 -0.17(-0.26%)
Aug 09, 2004 65.17 65.19 65.05 65.14 36,308 +0.04(+0.07%)
Aug 06, 2004 65.09 65.26 65.09 65.10 70,112 +0.42(+0.64%)
Aug 05, 2004 64.64 64.72 64.60 64.68 440,552 +0.04(+0.07%)
Aug 04, 2004 64.40 64.66 64.40 64.64 333,661 +0.14(+0.22%)
Aug 03, 2004 64.46 64.58 64.41 64.50 121,132 +0.09(+0.14%)
Aug 02, 2004 64.59 64.59 64.38 64.41 44,133 -0.22(-0.35%)
Jul 30, 2004 64.35 64.64 64.35 64.63 48,985 +0.47(+0.74%)
Jul 29, 2004 64.27 64.34 64.15 64.16 75,433 -0.15(-0.23%)
Jul 28, 2004 64.21 64.31 64.07 64.31 48,202 +0.10(+0.15%)
Jul 27, 2004 64.47 64.47 64.08 64.21 32,082 -0.15(-0.23%)
Jul 26, 2004 64.54 64.54 64.35 64.36 126,766 -0.30(-0.46%)
Jul 23, 2004 64.63 64.66 64.44 64.66 64,478 +0.15(+0.23%)
Jul 22, 2004 64.53 64.54 64.41 64.51 54,775 +0.14(+0.22%)
Jul 21, 2004 64.38 64.53 64.28 64.37 51,489 -0.15(-0.24%)
Jul 20, 2004 64.70 64.76 64.41 64.52 97,500 -0.17(-0.27%)
Jul 19, 2004 64.85 64.85 64.68 64.70 20,345 -0.10(-0.15%)
Jul 16, 2004 64.54 64.79 64.54 64.79 92,023 +0.43(+0.67%)
Jul 15, 2004 64.35 64.47 64.34 64.36 38,499 -0.12(-0.19%)
Jul 14, 2004 64.53 64.53 64.37 64.48 61,035 +0.04(+0.06%)
Jul 13, 2004 64.47 64.47 64.34 64.45 82,632 -0.07(-0.11%)
Jul 12, 2004 64.41 64.52 64.41 64.52 82,319 +0.19(+0.30%)
Jul 09, 2004 64.52 64.55 64.33 64.33 666,071 -0.19(-0.30%)
Jul 08, 2004 64.50 64.55 64.40 64.52 116,124 +0.07(+0.11%)
Jul 07, 2004 64.45 64.50 64.38 64.45 46,481 -0.04(-0.06%)
Jul 06, 2004 64.53 64.57 64.37 64.48 43,663 -0.04(-0.07%)
Jul 02, 2004 64.53 64.59 64.38 64.53 254,315 +0.41(+0.64%)
Jul 01, 2004 64.08 64.15 63.91 64.12 495,953 -0.12(-0.19%)
Jun 30, 2004 63.99 64.25 63.95 64.24 36,464 +0.50(+0.79%)
Jun 29, 2004 63.52 63.96 63.52 63.74 353,224 -0.12(-0.18%)
Jun 28, 2004 63.90 63.93 63.77 63.85 121,288 -0.21(-0.33%)
Jun 25, 2004 64.05 64.12 63.95 64.06 51,958 -0.02(-0.03%)
Jun 24, 2004 64.08 64.15 63.98 64.08 65,887 +0.24(+0.38%)
Jun 23, 2004 63.83 63.90 63.76 63.84 38,499 -0.05(-0.08%)
Jun 22, 2004 63.86 63.89 63.74 63.89 62,444 -0.03(-0.04%)
Jun 21, 2004 63.89 63.92 63.76 63.92 49,298 +0.08(+0.13%)
Jun 18, 2004 63.78 63.92 63.68 63.83 74,651 +0.10(+0.15%)
Jun 17, 2004 63.67 63.81 63.49 63.74 89,362 +0.07(+0.11%)
Jun 16, 2004 63.79 63.79 63.58 63.67 87,014 -0.13(-0.20%)
Jun 15, 2004 63.57 63.82 63.53 63.79 91,083 +0.54(+0.85%)
Jun 14, 2004 63.26 63.41 63.16 63.26 115,028 -0.18(-0.28%)
Jun 10, 2004 63.48 63.56 63.32 63.44 77,468 -0.06(-0.10%)
Jun 09, 2004 63.36 63.51 63.35 63.50 141,164 +0.02(+0.03%)
Jun 08, 2004 63.57 63.61 63.45 63.48 413,790 -0.15(-0.24%)
Jun 07, 2004 63.57 63.64 63.38 63.64 61,505 +0.06(+0.10%)
Jun 04, 2004 63.64 63.64 63.50 63.57 47,107 -0.13(-0.21%)
Jun 03, 2004 63.58 63.71 63.58 63.71 143,825 -0.03(-0.04%)
Jun 02, 2004 63.70 63.75 63.58 63.73 306,899 +0.03(+0.04%)
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.