US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 69.41 69.73 69.41 69.72 45,412 +0.51(+0.74%)
Jul 29, 2004 69.33 69.41 69.19 69.21 69,931 -0.16(-0.23%)
Jul 28, 2004 69.26 69.37 69.11 69.37 44,686 +0.10(+0.15%)
Jul 27, 2004 69.54 69.54 69.12 69.26 29,742 -0.16(-0.23%)
Jul 26, 2004 69.61 69.62 69.41 69.42 117,520 -0.32(-0.46%)
Jul 23, 2004 69.71 69.74 69.51 69.74 59,775 +0.16(+0.23%)
Jul 22, 2004 69.61 69.61 69.48 69.59 50,780 +0.15(+0.22%)
Jul 21, 2004 69.44 69.61 69.34 69.43 47,733 -0.17(-0.24%)
Jul 20, 2004 69.79 69.85 69.48 69.60 90,389 -0.19(-0.27%)
Jul 19, 2004 69.95 69.95 69.77 69.79 18,861 -0.10(-0.15%)
Jul 16, 2004 69.62 69.89 69.62 69.89 85,310 +0.46(+0.67%)
Jul 15, 2004 69.41 69.54 69.41 69.43 35,691 -0.13(-0.19%)
Jul 14, 2004 69.61 69.61 69.43 69.56 56,583 +0.04(+0.06%)
Jul 13, 2004 69.54 69.54 69.40 69.52 76,605 -0.07(-0.11%)
Jul 12, 2004 69.48 69.59 69.48 69.59 76,315 +0.21(+0.30%)
Jul 09, 2004 69.59 69.63 69.39 69.39 617,488 -0.21(-0.30%)
Jul 08, 2004 69.57 69.63 69.47 69.59 107,654 +0.08(+0.11%)
Jul 07, 2004 69.52 69.58 69.44 69.52 43,090 -0.04(-0.06%)
Jul 06, 2004 69.61 69.65 69.43 69.56 40,479 -0.05(-0.07%)
Jul 02, 2004 69.61 69.68 69.44 69.61 235,765 +0.44(+0.64%)
Jul 01, 2004 69.12 69.20 68.94 69.17 459,779 -0.13(-0.19%)
Jun 30, 2004 69.02 69.30 68.99 69.30 33,805 +0.54(+0.79%)
Jun 29, 2004 68.52 68.99 68.52 68.75 327,460 -0.12(-0.18%)
Jun 28, 2004 68.92 68.96 68.79 68.88 112,442 -0.23(-0.33%)
Jun 25, 2004 69.09 69.17 68.99 69.10 48,168 -0.02(-0.03%)
Jun 24, 2004 69.12 69.20 69.01 69.12 61,081 +0.26(+0.38%)
Jun 23, 2004 68.85 68.92 68.78 68.86 35,691 -0.06(-0.08%)
Jun 22, 2004 68.88 68.92 68.75 68.92 57,889 -0.03(-0.04%)
Jun 21, 2004 68.92 68.94 68.78 68.94 45,702 +0.09(+0.13%)
Jun 18, 2004 68.79 68.95 68.69 68.86 69,206 +0.10(+0.15%)
Jun 17, 2004 68.68 68.83 68.48 68.75 82,844 +0.08(+0.11%)
Jun 16, 2004 68.81 68.81 68.58 68.68 80,668 -0.14(-0.20%)
Jun 15, 2004 68.57 68.84 68.52 68.81 84,440 +0.58(+0.85%)
Jun 14, 2004 68.24 68.40 68.13 68.24 106,638 -0.19(-0.28%)
Jun 10, 2004 68.47 68.56 68.30 68.43 71,817 -0.07(-0.10%)
Jun 09, 2004 68.35 68.50 68.34 68.50 130,868 +0.02(+0.03%)
Jun 08, 2004 68.57 68.61 68.44 68.48 383,609 -0.17(-0.24%)
Jun 07, 2004 68.57 68.64 68.37 68.64 57,019 +0.07(+0.10%)
Jun 04, 2004 68.64 68.64 68.50 68.57 43,671 -0.14(-0.21%)
Jun 03, 2004 68.58 68.72 68.58 68.72 133,334 -0.03(-0.04%)
Jun 02, 2004 68.71 68.77 68.58 68.75 284,514 +0.03(+0.04%)
Jun 01, 2004 68.79 68.85 68.60 68.72 57,309 -0.30(-0.43%)
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%)
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.