US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 70.85 70.92 70.72 70.87 94,888 +0.19(+0.27%)
May 27, 2005 70.71 70.81 70.58 70.68 203,704 -0.05(-0.07%)
May 26, 2005 70.68 70.76 70.56 70.73 100,836 -0.01(-0.01%)
May 25, 2005 70.88 70.88 70.65 70.74 148,715 -0.01(-0.02%)
May 24, 2005 70.74 70.78 70.58 70.75 118,247 +0.12(+0.18%)
May 23, 2005 70.45 70.64 70.44 70.63 151,327 +0.23(+0.33%)
May 20, 2005 70.52 70.52 70.31 70.39 164,820 -0.08(-0.12%)
May 19, 2005 70.52 70.56 70.33 70.47 93,146 -0.17(-0.24%)
May 18, 2005 70.58 70.68 70.47 70.65 479,953 +0.19(+0.26%)
May 17, 2005 70.48 70.54 70.38 70.46 144,218 +0.08(+0.12%)
May 16, 2005 70.48 70.52 70.36 70.38 120,133 -0.10(-0.15%)
May 13, 2005 70.48 70.54 70.38 70.48 76,751 +0.07(+0.10%)
May 12, 2005 70.19 70.42 70.06 70.41 121,439 +0.17(+0.24%)
May 11, 2005 70.32 70.40 70.12 70.25 110,122 +0.12(+0.17%)
May 10, 2005 70.21 70.27 70.01 70.13 193,983 +0.08(+0.11%)
May 09, 2005 70.05 70.07 69.96 70.05 101,997 -0.06(-0.08%)
May 06, 2005 70.18 70.20 69.98 70.11 101,562 -0.26(-0.37%)
May 05, 2005 70.37 70.51 70.23 70.37 125,356 +0.05(+0.07%)
May 04, 2005 70.25 70.36 70.06 70.32 92,711 +0.08(+0.11%)
May 03, 2005 70.35 70.35 70.07 70.25 1,027,373 -0.05(-0.07%)
May 02, 2005 70.36 70.37 70.20 70.29 79,508 -0.23(-0.32%)
Apr 29, 2005 70.52 70.61 70.34 70.52 219,083 -0.12(-0.17%)
Apr 28, 2005 70.44 70.64 70.36 70.64 110,122 +0.18(+0.25%)
Apr 27, 2005 70.47 70.55 70.26 70.46 102,287 +0.29(+0.41%)
Apr 26, 2005 70.38 70.38 70.17 70.17 99,821 -0.17(-0.24%)
Apr 25, 2005 70.30 70.36 70.21 70.34 91,986 -0.03(-0.04%)
Apr 22, 2005 70.34 70.38 70.14 70.37 63,984 +0.14(+0.21%)
Apr 21, 2005 70.10 70.38 70.10 70.23 158,872 -0.17(-0.24%)
Apr 20, 2005 70.26 70.41 70.10 70.40 166,706 +0.05(+0.07%)
Apr 19, 2005 70.21 70.44 70.10 70.35 145,959 +0.09(+0.13%)
Apr 18, 2005 70.36 70.37 70.12 70.26 222,566 -0.08(-0.12%)
Apr 15, 2005 70.25 70.34 70.03 70.34 213,135 +0.25(+0.35%)
Apr 14, 2005 70.07 70.13 69.92 70.09 269,284 +0.06(+0.09%)
Apr 13, 2005 70.08 70.10 69.87 70.03 108,236 +0.10(+0.14%)
Apr 12, 2005 69.67 70.03 69.61 69.94 218,503 +0.19(+0.28%)
Apr 11, 2005 69.65 69.76 69.52 69.74 119,262 +0.13(+0.19%)
Apr 08, 2005 69.61 69.66 69.44 69.61 189,485 +0.00(+0.00%)
Apr 07, 2005 69.83 69.90 69.61 69.61 342,264 -0.08(-0.12%)
Apr 06, 2005 69.71 69.74 69.54 69.70 405,668 +0.18(+0.26%)
Apr 05, 2005 69.65 69.65 69.44 69.52 67,466 -0.14(-0.20%)
Apr 04, 2005 69.67 69.78 69.47 69.65 561,928 -0.08(-0.12%)
Apr 01, 2005 69.78 69.78 69.42 69.74 148,280 +0.17(+0.25%)
Mar 31, 2005 69.77 69.80 69.47 69.56 185,858 +0.03(+0.05%)
Mar 30, 2005 69.61 69.68 69.34 69.53 77,622 +0.21(+0.30%)
Mar 29, 2005 69.47 69.52 69.27 69.32 392,610 -0.04(-0.06%)
Mar 28, 2005 69.42 69.42 69.21 69.36 120,568 -0.14(-0.20%)
Mar 24, 2005 69.37 69.61 69.30 69.50 147,265 +0.04(+0.06%)
Mar 23, 2005 69.34 69.46 69.10 69.46 230,400 +0.09(+0.13%)
Mar 22, 2005 69.89 69.90 69.25 69.37 263,336 -0.38(-0.54%)
Mar 21, 2005 69.84 69.84 69.67 69.75 154,809 +0.00(+0.00%)
Mar 18, 2005 69.75 69.82 69.58 69.75 117,231 -0.05(-0.07%)
Mar 17, 2005 69.95 70.00 69.69 69.80 278,135 -0.01(-0.02%)
Mar 16, 2005 69.76 69.95 69.64 69.81 137,253 +0.05(+0.07%)
Mar 15, 2005 69.89 69.90 69.65 69.76 156,695 +0.01(+0.02%)
Mar 14, 2005 69.72 69.78 69.56 69.75 188,470 -0.03(-0.04%)
Mar 11, 2005 69.88 69.88 69.61 69.78 127,097 +0.06(+0.08%)
Mar 10, 2005 69.92 69.92 69.65 69.72 251,003 -0.08(-0.12%)
Mar 09, 2005 70.07 70.09 69.74 69.81 160,468 -0.43(-0.61%)
Mar 08, 2005 70.23 70.27 70.13 70.23 140,010 -0.15(-0.22%)
Mar 07, 2005 70.40 70.49 70.24 70.38 294,530 +0.02(+0.03%)
Mar 04, 2005 70.33 70.45 70.23 70.36 849,494 +0.20(+0.28%)
Mar 03, 2005 70.26 70.27 69.99 70.16 175,122 +0.06(+0.08%)
Mar 02, 2005 70.03 70.23 70.03 70.11 248,101 -0.09(-0.13%)
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.