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 (%)
Nov 30, 2005 69.23 69.29 68.98 69.08 229,527 -0.17(-0.25%)
Nov 29, 2005 69.48 69.50 69.13 69.25 282,048 -0.09(-0.13%)
Nov 28, 2005 69.27 69.51 69.26 69.34 306,713 -0.08(-0.11%)
Nov 25, 2005 69.37 69.41 69.29 69.41 45,267 +0.06(+0.08%)
Nov 23, 2005 69.43 69.45 69.18 69.36 334,279 -0.04(-0.06%)
Nov 22, 2005 69.26 69.43 69.13 69.40 294,090 +0.17(+0.24%)
Nov 21, 2005 69.23 69.28 69.09 69.23 281,468 +0.23(+0.34%)
Nov 18, 2005 69.15 69.20 68.90 69.00 184,695 -0.06(-0.08%)
Nov 17, 2005 69.08 69.24 68.94 69.06 398,408 +0.05(+0.07%)
Nov 16, 2005 68.99 69.14 68.86 69.01 217,630 +0.16(+0.23%)
Nov 15, 2005 68.82 68.94 68.71 68.85 303,376 +0.07(+0.10%)
Nov 14, 2005 68.91 68.92 68.63 68.78 769,829 -0.28(-0.40%)
Nov 11, 2005 68.80 69.06 68.80 69.06 112,877 +0.14(+0.20%)
Nov 10, 2005 68.75 68.94 68.61 68.92 257,819 +0.21(+0.30%)
Nov 09, 2005 68.84 68.85 68.63 68.71 192,384 -0.21(-0.30%)
Nov 08, 2005 68.85 68.93 68.70 68.92 248,533 +0.23(+0.33%)
Nov 07, 2005 68.71 68.75 68.48 68.69 186,146 +0.08(+0.11%)
Nov 04, 2005 68.64 68.72 68.51 68.61 175,845 +0.01(+0.02%)
Nov 03, 2005 68.78 68.82 68.47 68.60 229,382 -0.18(-0.26%)
Nov 02, 2005 68.85 68.90 68.69 68.78 152,050 -0.06(-0.09%)
Nov 01, 2005 68.98 69.00 68.77 68.84 629,676 -0.23(-0.33%)
Oct 31, 2005 68.99 69.22 68.97 69.07 132,464 -0.02(-0.03%)
Oct 28, 2005 69.26 69.27 68.95 69.09 124,339 -0.10(-0.14%)
Oct 27, 2005 69.19 69.23 68.95 69.19 106,058 +0.16(+0.23%)
Oct 26, 2005 69.19 69.20 68.94 69.03 195,721 -0.21(-0.30%)
Oct 25, 2005 69.42 69.59 69.17 69.23 698,737 -0.32(-0.46%)
Oct 24, 2005 69.66 69.69 69.43 69.55 198,623 -0.10(-0.15%)
Oct 21, 2005 69.57 69.74 69.43 69.65 414,657 +0.17(+0.24%)
Oct 20, 2005 69.35 69.50 69.30 69.49 210,375 +0.03(+0.04%)
Oct 19, 2005 69.43 69.59 69.43 69.46 200,364 +0.01(+0.02%)
Oct 18, 2005 69.45 69.46 69.28 69.45 164,238 +0.11(+0.16%)
Oct 17, 2005 69.45 69.48 69.30 69.34 137,252 -0.03(-0.04%)
Oct 14, 2005 69.34 69.48 69.15 69.37 150,164 +0.04(+0.06%)
Oct 13, 2005 69.38 69.42 69.14 69.32 156,693 -0.14(-0.21%)
Oct 12, 2005 69.49 69.61 69.42 69.47 218,935 -0.02(-0.03%)
Oct 11, 2005 69.71 69.74 69.49 69.49 186,581 -0.21(-0.30%)
Oct 10, 2005 69.68 69.78 69.61 69.70 130,723 +0.06(+0.08%)
Oct 07, 2005 69.58 69.77 69.51 69.65 117,665 -0.03(-0.05%)
Oct 06, 2005 69.77 69.77 69.58 69.68 187,887 -0.05(-0.07%)
Oct 05, 2005 69.65 69.91 69.58 69.73 807,117 +0.11(+0.16%)
Oct 04, 2005 69.63 69.67 69.50 69.62 193,690 +0.10(+0.14%)
Oct 03, 2005 69.61 69.70 69.38 69.52 125,064 -0.42(-0.60%)
Sep 30, 2005 70.09 70.14 69.85 69.94 184,695 -0.11(-0.16%)
Sep 29, 2005 70.11 70.16 70.01 70.05 198,913 -0.13(-0.19%)
Sep 28, 2005 70.05 70.21 69.93 70.19 339,212 +0.23(+0.33%)
Sep 27, 2005 70.08 70.16 69.82 69.95 432,213 -0.12(-0.18%)
Sep 26, 2005 70.06 70.14 69.99 70.08 182,954 -0.14(-0.20%)
Sep 23, 2005 70.21 70.33 70.17 70.21 123,613 -0.12(-0.18%)
Sep 22, 2005 70.36 70.44 70.25 70.34 574,543 +0.09(+0.13%)
Sep 21, 2005 70.36 70.39 70.14 70.25 338,487 +0.08(+0.12%)
Sep 20, 2005 70.19 70.23 69.91 70.17 318,755 +0.06(+0.08%)
Sep 19, 2005 70.08 70.22 70.01 70.11 139,283 -0.03(-0.05%)
Sep 16, 2005 70.26 70.27 70.05 70.14 125,354 -0.12(-0.17%)
Sep 15, 2005 70.34 70.45 70.13 70.26 240,553 -0.17(-0.24%)
Sep 14, 2005 70.50 70.53 70.23 70.43 248,823 -0.08(-0.11%)
Sep 13, 2005 70.37 70.56 70.36 70.51 153,646 +0.17(+0.24%)
Sep 12, 2005 70.30 70.43 70.22 70.34 154,227 -0.10(-0.14%)
Sep 09, 2005 70.39 70.57 70.31 70.43 340,373 -0.02(-0.03%)
Sep 08, 2005 70.51 70.52 70.36 70.45 189,918 -0.01(-0.01%)
Sep 07, 2005 70.50 70.53 70.37 70.46 139,718 -0.09(-0.13%)
Sep 06, 2005 70.68 70.73 70.43 70.55 174,974 -0.17(-0.23%)
Sep 02, 2005 70.63 70.82 70.57 70.72 384,189 -0.03(-0.05%)
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.