US Aggregate Bond Ishares Core ETF (NY: AGG )

98.03 -0.03 (-0.04%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 68.99 69.22 68.96 69.07 132,466 -0.02(-0.03%)
Oct 28, 2005 69.26 69.27 68.95 69.09 124,341 -0.10(-0.14%)
Oct 27, 2005 69.19 69.23 68.95 69.19 106,059 +0.16(+0.23%)
Oct 26, 2005 69.19 69.20 68.94 69.03 195,724 -0.21(-0.30%)
Oct 25, 2005 69.42 69.58 69.16 69.23 698,747 -0.32(-0.46%)
Oct 24, 2005 69.66 69.69 69.43 69.55 198,626 -0.10(-0.15%)
Oct 21, 2005 69.57 69.74 69.43 69.65 414,663 +0.17(+0.24%)
Oct 20, 2005 69.35 69.50 69.30 69.49 210,378 +0.03(+0.04%)
Oct 19, 2005 69.43 69.58 69.43 69.46 200,367 +0.01(+0.02%)
Oct 18, 2005 69.45 69.46 69.28 69.45 164,240 +0.11(+0.16%)
Oct 17, 2005 69.45 69.47 69.30 69.34 137,253 -0.03(-0.04%)
Oct 14, 2005 69.34 69.48 69.15 69.36 150,166 +0.04(+0.06%)
Oct 13, 2005 69.38 69.42 69.14 69.32 156,695 -0.14(-0.21%)
Oct 12, 2005 69.49 69.61 69.42 69.47 218,938 -0.02(-0.03%)
Oct 11, 2005 69.71 69.74 69.49 69.49 186,584 -0.21(-0.30%)
Oct 10, 2005 69.67 69.78 69.61 69.70 130,724 +0.06(+0.08%)
Oct 07, 2005 69.58 69.77 69.51 69.65 117,666 -0.03(-0.05%)
Oct 06, 2005 69.76 69.76 69.58 69.68 187,889 -0.05(-0.07%)
Oct 05, 2005 69.65 69.91 69.58 69.73 807,128 +0.11(+0.16%)
Oct 04, 2005 69.63 69.67 69.50 69.62 193,693 +0.10(+0.14%)
Oct 03, 2005 69.61 69.70 69.38 69.52 125,066 -0.42(-0.60%)
Sep 30, 2005 70.09 70.14 69.85 69.94 184,697 -0.11(-0.16%)
Sep 29, 2005 70.11 70.16 70.01 70.05 198,916 -0.13(-0.19%)
Sep 28, 2005 70.05 70.21 69.93 70.18 339,217 +0.23(+0.33%)
Sep 27, 2005 70.08 70.16 69.82 69.95 432,219 -0.12(-0.18%)
Sep 26, 2005 70.06 70.14 69.98 70.07 182,956 -0.14(-0.20%)
Sep 23, 2005 70.21 70.33 70.16 70.21 123,615 -0.12(-0.18%)
Sep 22, 2005 70.36 70.44 70.25 70.34 574,551 +0.09(+0.13%)
Sep 21, 2005 70.36 70.39 70.14 70.25 338,492 +0.08(+0.12%)
Sep 20, 2005 70.19 70.23 69.91 70.16 318,759 +0.06(+0.08%)
Sep 19, 2005 70.08 70.22 70.01 70.11 139,285 -0.03(-0.05%)
Sep 16, 2005 70.26 70.27 70.04 70.14 125,356 -0.12(-0.17%)
Sep 15, 2005 70.34 70.45 70.13 70.26 240,557 -0.17(-0.24%)
Sep 14, 2005 70.50 70.53 70.23 70.43 248,827 -0.08(-0.11%)
Sep 13, 2005 70.37 70.56 70.36 70.51 153,648 +0.17(+0.24%)
Sep 12, 2005 70.30 70.43 70.22 70.34 154,229 -0.10(-0.14%)
Sep 09, 2005 70.39 70.57 70.31 70.43 340,378 -0.02(-0.03%)
Sep 08, 2005 70.51 70.52 70.36 70.45 189,921 -0.01(-0.01%)
Sep 07, 2005 70.50 70.53 70.37 70.46 139,720 -0.09(-0.13%)
Sep 06, 2005 70.68 70.73 70.43 70.55 174,977 -0.17(-0.23%)
Sep 02, 2005 70.63 70.82 70.57 70.72 384,194 -0.03(-0.05%)
Sep 01, 2005 70.67 70.86 70.57 70.75 152,198 -0.10(-0.15%)
Aug 31, 2005 70.78 70.93 70.60 70.85 148,280 +0.20(+0.28%)
Aug 30, 2005 70.54 70.70 70.51 70.65 184,552 +0.19(+0.26%)
Aug 29, 2005 70.44 70.52 70.35 70.47 127,097 +0.06(+0.08%)
Aug 26, 2005 70.45 70.47 70.29 70.41 150,166 -0.06(-0.08%)
Aug 25, 2005 70.47 70.49 70.30 70.47 264,351 +0.00(+0.00%)
Aug 24, 2005 70.39 70.49 70.34 70.47 143,492 +0.09(+0.13%)
Aug 23, 2005 70.33 70.47 70.30 70.38 160,903 +0.05(+0.07%)
Aug 22, 2005 70.27 70.38 70.20 70.33 136,093 +0.06(+0.09%)
Aug 19, 2005 70.23 70.34 70.16 70.27 107,075 -0.07(-0.10%)
Aug 18, 2005 70.23 70.34 70.18 70.34 124,195 +0.19(+0.28%)
Aug 17, 2005 70.23 70.27 69.96 70.14 172,800 -0.14(-0.21%)
Aug 16, 2005 70.19 70.32 70.19 70.29 405,668 +0.17(+0.24%)
Aug 15, 2005 70.20 70.20 70.07 70.12 210,813 -0.06(-0.09%)
Aug 12, 2005 70.02 70.22 69.98 70.18 135,512 +0.20(+0.29%)
Aug 11, 2005 69.83 70.01 69.78 69.98 183,972 +0.19(+0.27%)
Aug 10, 2005 69.90 69.91 69.72 69.80 186,293 +0.01(+0.01%)
Aug 09, 2005 69.74 69.79 69.61 69.79 149,876 +0.12(+0.18%)
Aug 08, 2005 69.74 69.79 69.59 69.67 125,356 -0.01(-0.02%)
Aug 05, 2005 69.77 69.81 69.68 69.68 124,921 -0.34(-0.49%)
Aug 04, 2005 70.08 70.09 69.93 70.03 284,664 -0.07(-0.10%)
Aug 03, 2005 69.98 70.09 69.85 70.09 243,313 +0.23(+0.33%)
Aug 02, 2005 69.97 70.01 69.75 69.87 130,870 -0.15(-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.