Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
97.94
-0.12 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
69.30
69.30
68.96
69.01
79,652
-0.24(-0.35%)
May 27, 2004
69.03
69.26
69.03
69.26
144,506
+0.33(+0.48%)
May 26, 2004
68.92
68.97
68.86
68.92
51,941
+0.17(+0.25%)
May 25, 2004
68.85
68.85
68.70
68.75
64,708
-0.02(-0.03%)
May 24, 2004
68.65
68.81
68.65
68.77
57,019
+0.06(+0.08%)
May 21, 2004
68.89
68.89
68.55
68.72
32,354
-0.11(-0.16%)
May 20, 2004
68.78
68.83
68.63
68.83
16,249
+0.19(+0.27%)
May 19, 2004
68.68
68.68
68.51
68.64
44,976
-0.12(-0.17%)
May 18, 2004
68.75
68.79
68.59
68.76
34,820
+0.03(+0.05%)
May 17, 2004
68.69
68.85
68.69
68.72
54,262
+0.34(+0.50%)
May 14, 2004
68.43
68.61
68.34
68.38
77,331
+0.01(+0.02%)
May 13, 2004
68.41
68.41
68.14
68.37
30,758
-0.01(-0.02%)
May 12, 2004
68.55
68.59
68.38
68.38
70,947
-0.10(-0.14%)
May 11, 2004
68.24
68.55
68.24
68.48
122,162
+0.17(+0.25%)
May 10, 2004
68.51
68.57
68.28
68.30
111,716
-0.10(-0.15%)
May 07, 2004
68.58
68.58
68.34
68.41
82,409
-0.59(-0.85%)
May 06, 2004
69.10
69.16
68.97
68.99
98,513
-0.21(-0.31%)
May 05, 2004
69.37
69.47
69.13
69.21
49,329
-0.09(-0.13%)
May 04, 2004
69.34
69.57
69.12
69.30
59,775
+0.12(+0.18%)
May 03, 2004
69.37
69.50
69.17
69.17
355,752
-0.29(-0.42%)
Apr 30, 2004
69.57
69.64
69.44
69.46
93,145
-0.02(-0.03%)
Apr 29, 2004
69.63
69.81
69.35
69.48
67,610
-0.20(-0.29%)
Apr 28, 2004
70.02
70.02
69.65
69.68
52,811
-0.32(-0.46%)
Apr 27, 2004
69.92
70.02
69.77
70.01
78,636
+0.17(+0.25%)
Apr 26, 2004
69.85
70.02
69.64
69.83
159,450
-0.02(-0.03%)
Apr 23, 2004
69.92
69.96
69.69
69.85
130,868
-0.14(-0.20%)
Apr 22, 2004
70.03
70.09
69.84
69.99
59,630
+0.25(+0.37%)
Apr 21, 2004
69.65
69.97
69.62
69.74
105,478
-0.17(-0.24%)
Apr 20, 2004
70.06
70.11
69.83
69.90
58,034
-0.23(-0.32%)
Apr 19, 2004
70.27
70.30
70.04
70.13
167,284
-0.09(-0.13%)
Apr 16, 2004
70.20
70.23
70.03
70.22
71,092
+0.19(+0.28%)
Apr 15, 2004
69.94
70.14
69.90
70.03
58,905
-0.10(-0.15%)
Apr 14, 2004
69.96
70.14
69.81
70.13
44,106
-0.21(-0.29%)
Apr 13, 2004
70.29
70.37
70.10
70.34
160,756
-0.12(-0.18%)
Apr 12, 2004
70.54
70.58
70.36
70.46
128,256
-0.02(-0.03%)
Apr 08, 2004
70.51
70.71
70.48
70.48
27,131
+0.04(+0.06%)
Apr 07, 2004
70.63
70.76
70.44
70.44
301,199
-0.17(-0.24%)
Apr 06, 2004
70.61
70.65
70.40
70.61
79,507
+0.20(+0.28%)
Apr 05, 2004
70.34
70.54
70.34
70.41
112,442
-0.43(-0.61%)
Apr 02, 2004
70.59
70.97
70.59
70.85
240,263
-0.65(-0.92%)
Apr 01, 2004
71.53
71.53
71.25
71.50
186,436
-0.14(-0.20%)
Mar 31, 2004
71.54
71.74
71.47
71.65
152,486
+0.34(+0.48%)
Mar 30, 2004
71.63
71.65
71.30
71.30
352,850
-0.28(-0.39%)
Mar 29, 2004
71.53
71.59
71.31
71.58
304,827
-0.13(-0.18%)
Mar 26, 2004
71.89
71.92
71.52
71.72
148,423
-0.25(-0.34%)
Mar 25, 2004
71.92
71.98
71.80
71.96
56,583
-0.04(-0.06%)
Mar 24, 2004
72.03
72.04
71.85
72.01
45,412
+0.04(+0.06%)
Mar 23, 2004
71.92
72.00
71.80
71.96
66,014
+0.01(+0.01%)
Mar 22, 2004
71.85
71.97
71.76
71.96
33,805
+0.19(+0.26%)
Mar 19, 2004
71.85
71.89
71.61
71.77
192,239
-0.08(-0.11%)
Mar 18, 2004
71.90
72.00
71.70
71.85
39,173
-0.07(-0.10%)
Mar 17, 2004
72.08
72.08
71.84
71.92
41,059
-0.03(-0.05%)
Mar 16, 2004
71.74
72.01
71.55
71.95
77,186
+0.17(+0.24%)
Mar 15, 2004
71.78
71.87
71.68
71.78
88,938
+0.01(+0.02%)
Mar 12, 2004
71.89
71.90
71.69
71.76
61,371
-0.22(-0.31%)
Mar 11, 2004
72.05
72.05
71.62
71.98
81,248
+0.16(+0.22%)
Mar 10, 2004
71.89
71.93
71.76
71.83
56,293
-0.08(-0.12%)
Mar 09, 2004
71.81
71.98
71.72
71.91
67,320
+0.10(+0.14%)
Mar 08, 2004
71.78
71.82
71.59
71.81
63,983
+0.24(+0.34%)
Mar 05, 2004
71.61
71.67
70.99
71.56
99,964
+0.52(+0.74%)
Mar 04, 2004
71.05
71.06
70.87
71.04
169,025
+0.17(+0.24%)
Mar 03, 2004
71.05
71.05
70.79
70.87
115,924
-0.08(-0.11%)
Mar 02, 2004
71.06
71.15
70.82
70.94
41,349
-0.25(-0.35%)
Mar 01, 2004
71.23
71.25
70.92
71.19
223,723
-0.14(-0.19%)
Feb 27, 2004
71.33
71.35
71.19
71.33
49,474
+0.19(+0.27%)
Feb 26, 2004
71.22
71.23
71.07
71.14
48,894
-0.12(-0.16%)
Feb 25, 2004
71.23
71.32
71.13
71.25
114,328
+0.17(+0.23%)
Feb 24, 2004
71.22
71.26
71.07
71.09
59,195
-0.06(-0.09%)
Feb 23, 2004
71.05
71.16
70.86
71.15
35,256
+0.19(+0.27%)
Feb 20, 2004
71.15
71.16
70.88
70.96
59,050
-0.22(-0.31%)
Feb 19, 2004
71.05
71.20
70.92
71.18
31,193
+0.08(+0.11%)
Feb 18, 2004
71.30
71.34
71.06
71.10
56,293
-0.06(-0.08%)
Feb 17, 2004
71.19
71.20
70.99
71.16
113,602
-0.17(-0.24%)
Feb 13, 2004
71.15
71.33
70.99
71.33
119,696
+0.32(+0.45%)
Feb 12, 2004
71.13
71.13
70.88
71.01
89,083
+0.01(+0.01%)
Feb 11, 2004
70.76
71.12
70.62
71.01
38,012
+0.28(+0.39%)
Feb 10, 2004
70.91
70.91
70.68
70.73
45,412
-0.15(-0.21%)
Feb 09, 2004
70.94
70.99
70.79
70.88
22,923
+0.05(+0.07%)
Feb 06, 2004
70.74
70.84
70.68
70.83
45,847
+0.29(+0.41%)
Feb 05, 2004
70.72
70.76
70.44
70.54
56,438
-0.20(-0.28%)
Feb 04, 2004
70.77
70.78
70.56
70.74
54,552
+0.01(+0.01%)
Feb 03, 2004
70.84
70.84
70.59
70.74
58,469
+0.19(+0.27%)
Feb 02, 2004
70.67
70.76
70.54
70.54
30,903
-0.17(-0.24%)
Jan 30, 2004
70.87
70.87
70.65
70.72
152,776
+0.14(+0.20%)
Jan 29, 2004
70.67
70.67
70.51
70.58
73,413
-0.17(-0.23%)
Jan 28, 2004
71.09
71.27
70.45
70.74
91,404
-0.14(-0.20%)
Jan 27, 2004
70.91
71.10
70.85
70.89
29,307
+0.10(+0.15%)
Jan 26, 2004
71.05
71.05
70.79
70.79
46,282
-0.28(-0.39%)
Jan 23, 2004
71.53
71.54
70.99
71.06
41,639
-0.17(-0.24%)
Jan 22, 2004
71.25
71.36
71.19
71.23
63,983
+0.12(+0.17%)
Jan 21, 2004
71.19
71.19
71.00
71.11
78,056
+0.05(+0.07%)
Jan 20, 2004
71.12
71.19
70.94
71.06
75,009
-0.06(-0.09%)
Jan 16, 2004
71.27
71.37
71.06
71.12
96,917
-0.06(-0.08%)
Jan 15, 2004
71.23
71.23
70.99
71.18
47,298
+0.09(+0.13%)
Jan 14, 2004
71.03
71.16
71.03
71.09
20,457
-0.01(-0.01%)
Jan 13, 2004
71.02
71.12
70.92
71.10
31,483
+0.17(+0.23%)
Jan 12, 2004
71.13
71.16
70.92
70.93
98,078
-0.19(-0.27%)
Jan 09, 2004
71.09
71.15
70.93
71.12
70,657
+0.58(+0.82%)
Jan 08, 2004
70.51
70.61
70.39
70.54
59,195
-0.02(-0.03%)
Jan 07, 2004
70.44
70.61
70.41
70.56
109,105
+0.16(+0.23%)
Jan 06, 2004
70.26
70.43
70.14
70.41
220,241
+0.32(+0.45%)
Jan 05, 2004
69.99
70.09
69.82
70.09
92,275
+0.08(+0.12%)
Jan 02, 2004
70.41
70.43
69.85
70.01
37,867
-0.40(-0.57%)
Dec 31, 2003
70.30
70.41
70.30
70.41
75,299
-0.10(-0.15%)
Dec 30, 2003
70.50
70.57
70.36
70.51
48,458
-0.13(-0.19%)
Dec 29, 2003
70.65
70.72
70.41
70.64
54,552
-0.17(-0.24%)
Dec 26, 2003
70.71
70.81
70.52
70.81
79,072
+0.35(+0.50%)
Dec 24, 2003
70.54
70.64
70.38
70.46
23,504
+0.06(+0.08%)
Dec 23, 2003
70.57
70.65
70.41
70.41
116,504
-0.28(-0.39%)
Dec 22, 2003
70.79
70.85
70.61
70.68
202,686
-0.03(-0.05%)
Dec 19, 2003
70.55
70.71
70.55
70.72
38,447
+0.03(+0.05%)
Dec 18, 2003
70.46
70.74
70.46
70.68
48,458
+0.08(+0.11%)
Dec 17, 2003
70.48
70.67
70.44
70.61
31,048
+0.17(+0.24%)
Dec 16, 2003
70.40
70.41
70.23
70.43
79,217
+0.07(+0.10%)
Dec 15, 2003
70.41
70.48
70.28
70.36
29,742
-0.04(-0.06%)
Dec 12, 2003
70.47
70.54
70.27
70.41
23,794
+0.04(+0.06%)
Dec 11, 2003
70.02
70.40
69.89
70.36
132,899
+0.34(+0.48%)
Dec 10, 2003
70.12
70.13
70.03
70.03
172,362
+0.16(+0.23%)
Dec 09, 2003
70.34
70.37
69.79
69.87
127,095
-0.37(-0.52%)
Dec 08, 2003
70.30
70.33
70.20
70.23
97,498
+0.01(+0.01%)
Dec 05, 2003
70.23
70.23
69.97
70.23
55,278
+0.34(+0.49%)
Dec 04, 2003
69.71
69.88
69.65
69.88
36,561
+0.10(+0.15%)
Dec 03, 2003
69.54
69.78
69.54
69.78
47,008
+0.07(+0.10%)
Dec 02, 2003
69.50
69.71
69.34
69.71
75,590
-0.02(-0.03%)
Dec 01, 2003
70.41
69.83
69.61
69.73
85,165
-0.38(-0.54%)
Nov 28, 2003
70.13
70.13
70.11
70.11
33,224
-0.11(-0.16%)
Nov 26, 2003
70.36
70.38
70.23
70.22
36,706
-0.25(-0.36%)
Nov 25, 2003
70.15
70.48
70.15
70.48
77,621
+0.28(+0.39%)
Nov 24, 2003
70.36
70.40
70.20
70.20
53,682
-0.30(-0.42%)
Nov 21, 2003
70.42
70.61
70.46
70.50
96,482
+0.08(+0.11%)
Nov 20, 2003
70.40
70.48
70.30
70.42
31,048
+0.24(+0.34%)
Nov 19, 2003
70.50
70.50
70.20
70.18
64,708
-0.36(-0.51%)
Nov 18, 2003
70.37
70.50
70.37
70.54
34,240
-0.01(-0.01%)
Nov 17, 2003
70.49
70.58
70.48
70.54
70,802
+0.30(+0.42%)
Nov 14, 2003
70.25
70.41
70.23
70.25
27,276
+0.06(+0.08%)
Nov 13, 2003
70.01
70.24
70.01
70.19
36,852
+0.51(+0.73%)
Nov 12, 2003
69.65
69.85
69.59
69.68
23,794
+0.13(+0.19%)
Nov 11, 2003
69.74
69.75
69.74
69.55
34,385
-0.12(-0.18%)
Nov 10, 2003
69.67
69.67
69.55
69.68
27,856
+0.13(+0.19%)
Nov 07, 2003
69.47
69.54
69.37
69.54
48,458
+0.03(+0.05%)
Nov 06, 2003
69.74
69.74
69.54
69.51
113,167
-0.38(-0.54%)
Nov 05, 2003
69.92
69.98
69.89
69.89
35,691
+0.00(+0.00%)
Nov 04, 2003
69.92
69.98
69.92
69.89
38,942
-0.01(-0.02%)
Nov 03, 2003
69.83
69.90
69.83
69.90
32,667
-0.22(-0.31%)
Oct 31, 2003
70.23
70.23
70.23
70.12
44,976
-0.12(-0.17%)
Oct 30, 2003
70.19
70.24
70.19
70.24
16,684
+0.01(+0.01%)
Oct 29, 2003
70.36
70.37
70.23
70.23
104,027
-0.24(-0.34%)
Oct 28, 2003
70.25
70.48
70.23
70.48
19,006
+0.21(+0.29%)
Oct 27, 2003
70.33
70.39
70.17
70.27
51,360
-0.14(-0.20%)
Oct 24, 2003
70.17
70.41
70.17
70.41
40,914
+0.34(+0.49%)
Oct 23, 2003
70.19
70.21
70.06
70.06
30,032
-0.17(-0.25%)
Oct 22, 2003
70.13
70.27
69.97
70.23
36,852
+0.31(+0.44%)
Oct 21, 2003
69.88
70.10
69.88
69.92
71,092
+0.14(+0.20%)
Oct 20, 2003
69.72
69.94
69.72
69.79
18,716
-0.02(-0.03%)
Oct 17, 2003
69.64
69.72
69.64
69.81
80,523
+0.34(+0.49%)
Oct 16, 2003
69.88
69.99
69.30
69.47
49,329
-0.21(-0.31%)
Oct 15, 2003
69.61
69.78
69.61
69.68
33,515
-0.17(-0.25%)
Oct 14, 2003
69.88
70.02
69.71
69.85
78,782
-0.14(-0.20%)
Oct 13, 2003
70.34
70.37
70.06
69.99
34,385
-0.31(-0.44%)
Oct 10, 2003
70.10
70.34
70.10
70.30
19,586
+0.39(+0.55%)
Oct 09, 2003
69.88
69.92
69.68
69.92
52,086
-0.25(-0.35%)
Oct 08, 2003
69.95
70.34
69.95
70.17
61,952
+0.17(+0.25%)
Oct 07, 2003
70.26
70.26
70.08
69.99
18,861
-0.24(-0.34%)
Oct 06, 2003
70.03
70.30
70.03
70.23
41,639
+0.03(+0.05%)
Oct 03, 2003
70.34
70.34
70.17
70.20
90,824
-0.44(-0.62%)
Oct 02, 2003
70.44
70.75
70.31
70.64
99,964
-0.11(-0.16%)
Oct 01, 2003
70.74
70.82
70.72
70.75
96,192
-0.01(-0.02%)
Sep 30, 2003
70.51
70.79
70.51
70.76
58,469
+0.36(+0.51%)
Sep 29, 2003
70.43
70.51
70.37
70.41
14,798
-0.21(-0.29%)
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
.