US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD -0.03 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 102.59 102.69 102.31 102.67 60,700 +0.15(+0.15%)
Sep 29, 2004 102.62 102.89 102.50 102.52 225,100 -0.59(-0.57%)
Sep 28, 2004 103.14 103.19 102.92 103.11 47,600 +0.17(+0.17%)
Sep 27, 2004 102.86 103.14 102.85 102.94 39,100 -0.03(-0.03%)
Sep 24, 2004 102.84 103.00 102.70 102.97 26,400 +0.03(+0.03%)
Sep 23, 2004 103.22 103.25 102.80 102.94 28,300 -0.31(-0.30%)
Sep 22, 2004 103.04 103.25 102.80 103.25 28,600 +0.34(+0.33%)
Sep 21, 2004 102.94 102.97 102.60 102.91 41,400 -0.03(-0.03%)
Sep 20, 2004 102.89 102.94 102.60 102.94 94,600 +0.44(+0.43%)
Sep 17, 2004 102.89 102.90 102.50 102.50 59,800 -0.43(-0.42%)
Sep 16, 2004 102.65 102.98 102.47 102.93 111,700 +0.31(+0.30%)
Sep 15, 2004 102.64 102.65 102.50 102.62 124,400 -0.06(-0.06%)
Sep 14, 2004 102.57 102.70 102.54 102.68 86,300 +0.11(+0.11%)
Sep 13, 2004 102.47 102.61 102.37 102.57 126,000 +0.10(+0.10%)
Sep 10, 2004 102.55 102.60 102.34 102.47 67,200 +0.22(+0.22%)
Sep 09, 2004 102.42 102.52 102.12 102.25 49,400 -0.10(-0.10%)
Sep 08, 2004 101.85 102.39 101.76 102.35 87,700 +0.31(+0.30%)
Sep 07, 2004 101.89 102.04 101.71 102.04 36,100 -0.01(-0.01%)
Sep 03, 2004 101.99 102.05 101.56 102.05 97,700 -0.05(-0.05%)
Sep 02, 2004 102.42 102.42 102.07 102.10 27,900 -0.41(-0.40%)
Sep 01, 2004 102.31 102.53 102.17 102.51 277,800 +0.05(+0.05%)
Aug 31, 2004 102.66 102.89 102.41 102.46 386,200 +0.00(+0.00%)
Aug 30, 2004 102.44 102.50 102.28 102.46 50,000 +0.10(+0.10%)
Aug 27, 2004 102.39 102.43 102.31 102.36 50,600 +0.07(+0.07%)
Aug 26, 2004 102.19 102.34 102.05 102.29 46,800 +0.19(+0.19%)
Aug 25, 2004 102.09 102.28 101.99 102.10 69,900 +0.01(+0.01%)
Aug 24, 2004 101.75 102.11 101.74 102.09 39,400 +0.01(+0.01%)
Aug 23, 2004 102.09 102.16 101.81 102.08 40,600 +0.03(+0.03%)
Aug 20, 2004 102.39 102.39 102.05 102.05 57,900 -0.30(-0.29%)
Aug 19, 2004 102.12 102.35 102.00 102.35 32,700 +0.34(+0.33%)
Aug 18, 2004 102.39 102.40 102.01 102.01 47,400 -0.33(-0.32%)
Aug 17, 2004 102.09 102.34 102.00 102.34 271,000 +0.30(+0.29%)
Aug 16, 2004 102.04 102.04 101.84 102.04 16,400 -0.12(-0.12%)
Aug 13, 2004 102.15 102.16 102.00 102.16 18,500 +0.20(+0.20%)
Aug 12, 2004 101.51 101.96 101.51 101.96 17,600 +0.21(+0.21%)
Aug 11, 2004 101.68 101.89 101.53 101.75 22,100 +0.07(+0.07%)
Aug 10, 2004 101.99 102.00 101.63 101.68 28,400 -0.27(-0.26%)
Aug 09, 2004 101.99 102.03 101.80 101.95 23,200 +0.07(+0.07%)
Aug 06, 2004 101.86 102.14 101.86 101.88 44,800 +0.65(+0.64%)
Aug 05, 2004 101.16 101.28 101.10 101.23 281,500 +0.07(+0.07%)
Aug 04, 2004 100.79 101.20 100.79 101.16 213,200 +0.22(+0.22%)
Aug 03, 2004 100.88 101.07 100.80 100.94 77,400 +0.14(+0.14%)
Aug 02, 2004 101.08 101.08 100.76 100.80 28,200 -0.35(-0.35%)
Jul 30, 2004 100.71 101.17 100.71 101.15 31,300 +0.74(+0.74%)
Jul 29, 2004 100.59 100.70 100.39 100.41 48,200 -0.23(-0.23%)
Jul 28, 2004 100.49 100.64 100.27 100.64 30,800 +0.15(+0.15%)
Jul 27, 2004 100.89 100.89 100.29 100.49 20,500 -0.23(-0.23%)
Jul 26, 2004 101.00 101.01 100.71 100.72 81,000 -0.47(-0.46%)
Jul 23, 2004 101.14 101.19 100.85 101.19 41,200 +0.23(+0.23%)
Jul 22, 2004 100.99 101.00 100.80 100.96 35,000 +0.22(+0.22%)
Jul 21, 2004 100.75 101.00 100.60 100.74 32,900 -0.24(-0.24%)
Jul 20, 2004 101.25 101.35 100.80 100.98 62,300 -0.27(-0.27%)
Jul 19, 2004 101.49 101.49 101.23 101.25 13,000 -0.15(-0.15%)
Jul 16, 2004 101.01 101.40 101.01 101.40 58,800 +0.67(+0.67%)
Jul 15, 2004 100.71 100.90 100.70 100.73 24,600 -0.19(-0.19%)
Jul 14, 2004 100.99 100.99 100.74 100.92 39,000 +0.06(+0.06%)
Jul 13, 2004 100.89 100.89 100.69 100.86 52,800 -0.11(-0.11%)
Jul 12, 2004 100.80 100.97 100.80 100.97 52,600 +0.30(+0.30%)
Jul 09, 2004 100.97 101.02 100.67 100.67 425,600 -0.30(-0.30%)
Jul 08, 2004 100.94 101.02 100.79 100.97 74,200 +0.11(+0.11%)
Jul 07, 2004 100.87 100.95 100.75 100.86 29,700 -0.06(-0.06%)
Jul 06, 2004 100.99 101.05 100.74 100.92 27,900 -0.07(-0.07%)
Jul 02, 2004 100.99 101.09 100.75 100.99 162,500 +0.64(+0.64%)
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.