US Aggregate Bond Ishares Core ETF (NY: AGG )

116.21 USD -0.08 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 100.10 100.43 100.06 100.21 91,300 -0.03(-0.03%)
Oct 28, 2005 100.49 100.50 100.04 100.24 85,700 -0.14(-0.14%)
Oct 27, 2005 100.39 100.45 100.04 100.38 73,100 +0.23(+0.23%)
Oct 26, 2005 100.38 100.40 100.03 100.15 134,900 -0.30(-0.30%)
Oct 25, 2005 100.72 100.96 100.35 100.45 481,600 -0.46(-0.46%)
Oct 24, 2005 101.07 101.11 100.73 100.91 136,900 -0.15(-0.15%)
Oct 21, 2005 100.94 101.19 100.73 101.06 285,800 +0.24(+0.24%)
Oct 20, 2005 100.62 100.83 100.55 100.82 145,000 +0.04(+0.04%)
Oct 19, 2005 100.74 100.96 100.74 100.78 138,100 +0.02(+0.02%)
Oct 18, 2005 100.76 100.78 100.52 100.76 113,200 +0.16(+0.16%)
Oct 17, 2005 100.76 100.80 100.54 100.60 94,600 -0.04(-0.04%)
Oct 14, 2005 100.60 100.81 100.33 100.64 103,500 +0.06(+0.06%)
Oct 13, 2005 100.66 100.72 100.31 100.58 108,000 -0.21(-0.21%)
Oct 12, 2005 100.82 100.99 100.72 100.79 150,900 -0.03(-0.03%)
Oct 11, 2005 101.14 101.19 100.82 100.82 128,600 -0.31(-0.30%)
Oct 10, 2005 101.09 101.24 101.00 101.13 90,100 +0.08(+0.08%)
Oct 07, 2005 100.95 101.23 100.85 101.05 81,100 -0.05(-0.05%)
Oct 06, 2005 101.22 101.22 100.95 101.10 129,500 -0.07(-0.07%)
Oct 05, 2005 101.05 101.43 100.95 101.17 556,300 +0.16(+0.16%)
Oct 04, 2005 101.03 101.08 100.83 101.01 133,500 +0.14(+0.14%)
Oct 03, 2005 101.00 101.12 100.66 100.87 86,200 -0.61(-0.60%)
Sep 30, 2005 101.69 101.76 101.34 101.48 127,300 -0.16(-0.16%)
Sep 29, 2005 101.72 101.79 101.57 101.64 137,100 -0.19(-0.19%)
Sep 28, 2005 101.64 101.86 101.46 101.83 233,800 +0.34(+0.34%)
Sep 27, 2005 101.68 101.79 101.30 101.49 297,900 -0.18(-0.18%)
Sep 26, 2005 101.65 101.76 101.54 101.67 126,100 -0.20(-0.20%)
Sep 23, 2005 101.87 102.04 101.80 101.87 85,200 -0.18(-0.18%)
Sep 22, 2005 102.09 102.20 101.92 102.05 396,000 +0.13(+0.13%)
Sep 21, 2005 102.09 102.13 101.77 101.92 233,300 +0.12(+0.12%)
Sep 20, 2005 101.84 101.90 101.43 101.80 219,700 +0.08(+0.08%)
Sep 19, 2005 101.68 101.88 101.57 101.72 96,000 -0.05(-0.05%)
Sep 16, 2005 101.94 101.95 101.63 101.77 86,400 -0.17(-0.17%)
Sep 15, 2005 102.05 102.21 101.75 101.94 165,800 -0.25(-0.24%)
Sep 14, 2005 102.29 102.33 101.90 102.19 171,500 -0.11(-0.11%)
Sep 13, 2005 102.10 102.37 102.09 102.30 105,900 +0.25(+0.24%)
Sep 12, 2005 102.00 102.19 101.88 102.05 106,300 -0.14(-0.14%)
Sep 09, 2005 102.13 102.39 102.01 102.19 234,600 -0.03(-0.03%)
Sep 08, 2005 102.30 102.32 102.08 102.22 130,900 -0.01(-0.01%)
Sep 07, 2005 102.29 102.33 102.10 102.23 96,300 -0.13(-0.13%)
Sep 06, 2005 102.55 102.62 102.18 102.36 120,600 -0.24(-0.23%)
Sep 02, 2005 102.47 102.75 102.39 102.60 264,800 -0.05(-0.05%)
Sep 01, 2005 102.54 102.81 102.38 102.65 104,900 -0.15(-0.15%)
Aug 31, 2005 102.69 102.91 102.43 102.80 102,200 +0.29(+0.28%)
Aug 30, 2005 102.34 102.58 102.30 102.51 127,200 +0.27(+0.26%)
Aug 29, 2005 102.20 102.32 102.07 102.24 87,600 +0.08(+0.08%)
Aug 26, 2005 102.22 102.25 101.99 102.16 103,500 -0.08(-0.08%)
Aug 25, 2005 102.24 102.28 102.00 102.24 182,200 +0.00(+0.00%)
Aug 24, 2005 102.13 102.27 102.06 102.24 98,900 +0.13(+0.13%)
Aug 23, 2005 102.04 102.25 102.00 102.11 110,900 +0.07(+0.07%)
Aug 22, 2005 101.95 102.11 101.85 102.04 93,800 +0.09(+0.09%)
Aug 19, 2005 101.89 102.05 101.80 101.95 73,800 -0.10(-0.10%)
Aug 18, 2005 101.90 102.05 101.82 102.05 85,600 +0.28(+0.28%)
Aug 17, 2005 101.89 101.96 101.50 101.77 119,100 -0.21(-0.21%)
Aug 16, 2005 101.84 102.03 101.84 101.98 279,600 +0.24(+0.24%)
Aug 15, 2005 101.85 101.85 101.67 101.74 145,300 -0.09(-0.09%)
Aug 12, 2005 101.59 101.88 101.54 101.83 93,400 +0.29(+0.29%)
Aug 11, 2005 101.31 101.57 101.25 101.54 126,800 +0.27(+0.27%)
Aug 10, 2005 101.41 101.43 101.15 101.27 128,400 +0.01(+0.01%)
Aug 09, 2005 101.18 101.26 101.00 101.26 103,300 +0.18(+0.18%)
Aug 08, 2005 101.18 101.26 100.97 101.08 86,400 -0.02(-0.02%)
Aug 05, 2005 101.23 101.29 101.10 101.10 86,100 -0.50(-0.49%)
Aug 04, 2005 101.68 101.70 101.46 101.60 196,200 -0.10(-0.10%)
Aug 03, 2005 101.54 101.70 101.35 101.70 167,700 +0.33(+0.33%)
Aug 02, 2005 101.52 101.58 101.20 101.37 90,200 -0.22(-0.22%)
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.