US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 70.52 70.61 70.34 70.52 219,080 -0.12(-0.17%)
Apr 28, 2005 70.44 70.64 70.36 70.64 110,120 +0.18(+0.25%)
Apr 27, 2005 70.48 70.55 70.26 70.46 102,286 +0.29(+0.41%)
Apr 26, 2005 70.39 70.39 70.17 70.17 99,819 -0.17(-0.25%)
Apr 25, 2005 70.30 70.36 70.21 70.34 91,984 -0.03(-0.04%)
Apr 22, 2005 70.34 70.39 70.14 70.37 63,983 +0.14(+0.21%)
Apr 21, 2005 70.10 70.38 70.10 70.23 158,869 -0.17(-0.24%)
Apr 20, 2005 70.26 70.41 70.10 70.40 166,704 +0.05(+0.07%)
Apr 19, 2005 70.21 70.44 70.10 70.35 145,957 +0.09(+0.13%)
Apr 18, 2005 70.36 70.37 70.12 70.26 222,562 -0.08(-0.12%)
Apr 15, 2005 70.25 70.34 70.03 70.34 213,132 +0.25(+0.35%)
Apr 14, 2005 70.07 70.13 69.92 70.10 269,280 +0.06(+0.09%)
Apr 13, 2005 70.08 70.10 69.88 70.03 108,234 +0.10(+0.14%)
Apr 12, 2005 69.68 70.03 69.61 69.94 218,500 +0.19(+0.28%)
Apr 11, 2005 69.65 69.77 69.52 69.74 119,261 +0.13(+0.19%)
Apr 08, 2005 69.61 69.66 69.44 69.61 189,483 +0.00(+0.00%)
Apr 07, 2005 69.83 69.90 69.61 69.61 342,259 -0.08(-0.12%)
Apr 06, 2005 69.71 69.74 69.54 69.70 405,662 +0.18(+0.26%)
Apr 05, 2005 69.65 69.65 69.44 69.52 67,465 -0.14(-0.20%)
Apr 04, 2005 69.68 69.78 69.48 69.65 561,920 -0.08(-0.12%)
Apr 01, 2005 69.78 69.79 69.42 69.74 148,278 +0.17(+0.25%)
Mar 31, 2005 69.77 69.80 69.48 69.57 185,856 +0.03(+0.05%)
Mar 30, 2005 69.61 69.68 69.34 69.53 77,621 +0.21(+0.30%)
Mar 29, 2005 69.47 69.52 69.28 69.32 392,604 -0.04(-0.06%)
Mar 28, 2005 69.42 69.42 69.21 69.37 120,567 -0.14(-0.20%)
Mar 24, 2005 69.37 69.61 69.30 69.50 147,262 +0.04(+0.06%)
Mar 23, 2005 69.34 69.46 69.10 69.46 230,397 +0.09(+0.13%)
Mar 22, 2005 69.89 69.90 69.26 69.37 263,332 -0.38(-0.54%)
Mar 21, 2005 69.84 69.84 69.68 69.75 154,807 +0.00(+0.00%)
Mar 18, 2005 69.75 69.82 69.58 69.75 117,230 -0.05(-0.07%)
Mar 17, 2005 69.95 70.00 69.69 69.80 278,131 -0.01(-0.02%)
Mar 16, 2005 69.77 69.95 69.64 69.81 137,252 +0.05(+0.07%)
Mar 15, 2005 69.89 69.90 69.65 69.77 156,693 +0.01(+0.02%)
Mar 14, 2005 69.72 69.79 69.56 69.75 188,467 -0.03(-0.04%)
Mar 11, 2005 69.88 69.88 69.61 69.78 127,095 +0.06(+0.08%)
Mar 10, 2005 69.92 69.92 69.65 69.72 250,999 -0.08(-0.12%)
Mar 09, 2005 70.07 70.09 69.74 69.81 160,465 -0.43(-0.61%)
Mar 08, 2005 70.23 70.27 70.13 70.23 140,008 -0.15(-0.22%)
Mar 07, 2005 70.40 70.49 70.24 70.39 294,525 +0.02(+0.03%)
Mar 04, 2005 70.33 70.45 70.23 70.36 849,482 +0.20(+0.28%)
Mar 03, 2005 70.26 70.27 69.99 70.17 175,119 +0.06(+0.08%)
Mar 02, 2005 70.03 70.23 70.03 70.11 248,098 -0.09(-0.13%)
Mar 01, 2005 70.09 70.25 70.09 70.20 181,358 -0.25(-0.35%)
Feb 28, 2005 70.63 70.65 70.34 70.45 522,021 -0.19(-0.26%)
Feb 25, 2005 70.61 70.63 70.45 70.63 96,917 +0.06(+0.09%)
Feb 24, 2005 70.70 70.70 70.52 70.57 121,292 -0.07(-0.10%)
Feb 23, 2005 70.71 70.72 70.54 70.64 186,146 +0.03(+0.05%)
Feb 22, 2005 70.67 70.68 70.51 70.61 150,164 -0.20(-0.28%)
Feb 18, 2005 70.65 70.82 70.63 70.81 136,381 +0.02(+0.03%)
Feb 17, 2005 70.76 70.87 70.65 70.79 131,158 -0.03(-0.05%)
Feb 16, 2005 71.05 71.05 70.72 70.82 108,815 -0.08(-0.12%)
Feb 15, 2005 70.79 71.05 70.79 70.90 202,686 -0.14(-0.19%)
Feb 14, 2005 70.94 71.08 70.89 71.04 143,925 +0.01(+0.02%)
Feb 11, 2005 71.07 71.07 70.85 71.03 106,928 +0.10(+0.14%)
Feb 10, 2005 71.22 71.22 70.93 70.93 195,141 -0.37(-0.51%)
Feb 09, 2005 71.16 71.34 71.06 71.30 131,448 +0.19(+0.27%)
Feb 08, 2005 71.08 71.16 70.94 71.10 166,704 +0.04(+0.06%)
Feb 07, 2005 71.07 71.15 70.86 71.06 99,964 +0.01(+0.02%)
Feb 04, 2005 71.07 71.14 70.79 71.05 76,605 +0.28(+0.39%)
Feb 03, 2005 70.71 70.77 70.61 70.77 76,315 -0.07(-0.10%)
Feb 02, 2005 70.80 70.85 70.72 70.84 294,671 +0.06(+0.08%)
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.