US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 70.65 70.84 70.65 70.79 142,765 -0.14(-0.19%)
Jan 31, 2005 71.01 71.01 70.82 70.92 165,108 -0.09(-0.13%)
Jan 28, 2005 70.92 71.01 70.83 71.01 115,198 +0.24(+0.34%)
Jan 27, 2005 70.78 70.79 70.67 70.77 121,727 -0.10(-0.14%)
Jan 26, 2005 70.95 70.95 70.82 70.87 137,977 -0.03(-0.05%)
Jan 25, 2005 70.95 70.97 70.83 70.90 115,489 -0.12(-0.17%)
Jan 24, 2005 71.02 71.05 70.92 71.03 123,613 +0.01(+0.02%)
Jan 21, 2005 70.92 71.03 70.90 71.01 123,613 +0.03(+0.05%)
Jan 20, 2005 70.85 71.00 70.72 70.98 142,765 +0.10(+0.14%)
Jan 19, 2005 70.83 70.89 70.71 70.88 128,111 +0.10(+0.15%)
Jan 18, 2005 70.67 70.79 70.49 70.78 125,645 +0.19(+0.26%)
Jan 14, 2005 70.76 70.79 70.56 70.59 180,197 -0.26(-0.36%)
Jan 13, 2005 70.74 70.88 70.67 70.85 90,534 +0.17(+0.24%)
Jan 12, 2005 70.60 70.71 70.48 70.67 172,798 +0.10(+0.15%)
Jan 11, 2005 70.59 70.65 70.45 70.57 114,038 +0.10(+0.14%)
Jan 10, 2005 70.52 70.52 70.37 70.48 100,835 -0.03(-0.05%)
Jan 07, 2005 70.57 70.61 70.38 70.51 198,768 -0.02(-0.03%)
Jan 06, 2005 70.50 70.56 70.43 70.53 109,395 +0.05(+0.07%)
Jan 05, 2005 70.44 70.54 70.34 70.48 101,415 -0.03(-0.04%)
Jan 04, 2005 70.62 70.65 70.35 70.51 276,390 -0.07(-0.10%)
Jan 03, 2005 70.54 70.68 70.39 70.58 695,835 +0.00(+0.00%)
Dec 31, 2004 70.55 70.71 70.48 70.58 196,302 -0.12(-0.17%)
Dec 30, 2004 70.55 70.71 70.48 70.70 192,530 +0.14(+0.21%)
Dec 29, 2004 70.64 70.65 70.48 70.55 182,373 -0.01(-0.02%)
Dec 28, 2004 70.54 70.58 70.30 70.56 178,166 -0.03(-0.05%)
Dec 27, 2004 70.58 70.65 70.51 70.60 210,665 -0.27(-0.38%)
Dec 23, 2004 70.80 70.89 70.70 70.87 279,582 +0.03(+0.05%)
Dec 22, 2004 70.65 70.85 70.65 70.83 136,816 +0.15(+0.21%)
Dec 21, 2004 70.72 70.85 70.65 70.68 120,567 +0.00(+0.00%)
Dec 20, 2004 70.78 70.80 70.62 70.68 83,860 +0.07(+0.10%)
Dec 17, 2004 70.61 70.75 70.59 70.61 69,786 -0.17(-0.24%)
Dec 16, 2004 70.99 70.99 70.72 70.79 178,601 -0.28(-0.39%)
Dec 15, 2004 71.04 71.07 70.90 71.06 83,279 +0.16(+0.22%)
Dec 14, 2004 70.59 70.92 70.59 70.90 78,201 +0.07(+0.10%)
Dec 13, 2004 70.78 70.91 70.65 70.83 148,568 +0.10(+0.15%)
Dec 10, 2004 70.82 70.88 70.72 70.73 202,831 -0.09(-0.13%)
Dec 09, 2004 70.85 70.96 70.74 70.82 174,974 -0.10(-0.14%)
Dec 08, 2004 70.61 70.92 70.61 70.92 229,527 +0.24(+0.34%)
Dec 07, 2004 70.57 70.67 70.45 70.67 110,991 +0.10(+0.14%)
Dec 06, 2004 70.48 70.63 70.40 70.58 212,551 +0.08(+0.11%)
Dec 03, 2004 70.45 70.50 70.29 70.50 123,468 +0.41(+0.58%)
Dec 02, 2004 70.08 70.12 69.96 70.10 74,719 +0.13(+0.19%)
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.