US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 65.37 65.46 65.21 65.38 236,317 -0.11(-0.17%)
Apr 28, 2005 65.30 65.49 65.23 65.49 118,784 +0.17(+0.25%)
Apr 27, 2005 65.33 65.41 65.14 65.32 110,333 +0.27(+0.41%)
Apr 26, 2005 65.25 65.25 65.05 65.05 107,673 -0.16(-0.24%)
Apr 25, 2005 65.17 65.23 65.09 65.21 99,222 -0.03(-0.04%)
Apr 22, 2005 65.21 65.25 65.02 65.24 69,017 +0.13(+0.21%)
Apr 21, 2005 64.99 65.25 64.99 65.10 171,369 -0.16(-0.24%)
Apr 20, 2005 65.14 65.27 64.99 65.26 179,820 +0.04(+0.07%)
Apr 19, 2005 65.09 65.30 64.99 65.22 157,440 +0.08(+0.13%)
Apr 18, 2005 65.23 65.24 65.00 65.14 240,073 -0.08(-0.12%)
Apr 15, 2005 65.13 65.21 64.93 65.21 229,901 +0.23(+0.35%)
Apr 14, 2005 64.96 65.02 64.82 64.98 290,467 +0.06(+0.09%)
Apr 13, 2005 64.97 64.99 64.78 64.93 116,750 +0.09(+0.14%)
Apr 12, 2005 64.59 64.93 64.54 64.84 235,691 +0.18(+0.28%)
Apr 11, 2005 64.57 64.68 64.45 64.66 128,644 +0.12(+0.19%)
Apr 08, 2005 64.53 64.58 64.38 64.54 204,391 +0.00(+0.00%)
Apr 07, 2005 64.73 64.80 64.54 64.54 369,187 -0.08(-0.12%)
Apr 06, 2005 64.63 64.66 64.47 64.61 437,578 +0.17(+0.26%)
Apr 05, 2005 64.57 64.57 64.38 64.45 72,773 -0.13(-0.20%)
Apr 04, 2005 64.59 64.69 64.41 64.57 606,131 -0.08(-0.12%)
Apr 01, 2005 64.69 64.70 64.36 64.65 159,944 +0.16(+0.25%)
Mar 31, 2005 64.68 64.71 64.41 64.49 200,478 +0.03(+0.05%)
Mar 30, 2005 64.54 64.60 64.28 64.46 83,728 +0.19(+0.30%)
Mar 29, 2005 64.40 64.45 64.22 64.27 423,493 -0.04(-0.06%)
Mar 28, 2005 64.36 64.36 64.16 64.31 130,052 -0.13(-0.20%)
Mar 24, 2005 64.31 64.53 64.25 64.43 158,849 +0.04(+0.06%)
Mar 23, 2005 64.29 64.40 64.06 64.40 248,524 +0.08(+0.13%)
Mar 22, 2005 64.79 64.80 64.20 64.31 284,050 -0.35(-0.54%)
Mar 21, 2005 64.75 64.75 64.59 64.66 166,987 +0.00(+0.00%)
Mar 18, 2005 64.66 64.73 64.50 64.66 126,453 -0.04(-0.07%)
Mar 17, 2005 64.85 64.89 64.61 64.71 300,013 -0.01(-0.02%)
Mar 16, 2005 64.68 64.85 64.56 64.72 148,050 +0.04(+0.07%)
Mar 15, 2005 64.79 64.80 64.57 64.68 169,021 +0.01(+0.02%)
Mar 14, 2005 64.63 64.70 64.49 64.66 203,295 -0.03(-0.04%)
Mar 11, 2005 64.79 64.79 64.53 64.69 137,095 +0.05(+0.08%)
Mar 10, 2005 64.82 64.82 64.57 64.64 270,747 -0.08(-0.12%)
Mar 09, 2005 64.96 64.98 64.66 64.72 173,090 -0.40(-0.61%)
Mar 08, 2005 65.10 65.14 65.02 65.11 151,024 -0.14(-0.22%)
Mar 07, 2005 65.26 65.35 65.12 65.25 317,698 +0.02(+0.03%)
Mar 04, 2005 65.20 65.31 65.10 65.23 916,317 +0.19(+0.28%)
Mar 03, 2005 65.14 65.14 64.89 65.05 188,897 +0.05(+0.08%)
Mar 02, 2005 64.93 65.10 64.93 65.00 267,617 -0.08(-0.13%)
Mar 01, 2005 64.98 65.13 64.98 65.08 195,627 -0.23(-0.35%)
Feb 28, 2005 65.48 65.49 65.21 65.31 563,093 -0.17(-0.26%)
Feb 25, 2005 65.46 65.48 65.32 65.48 104,543 +0.06(+0.09%)
Feb 24, 2005 65.55 65.55 65.37 65.42 130,835 -0.06(-0.10%)
Feb 23, 2005 65.55 65.56 65.40 65.49 200,791 +0.03(+0.05%)
Feb 22, 2005 65.51 65.53 65.37 65.46 161,979 -0.19(-0.28%)
Feb 18, 2005 65.50 65.65 65.48 65.64 147,111 +0.02(+0.03%)
Feb 17, 2005 65.60 65.70 65.49 65.62 141,477 -0.03(-0.05%)
Feb 16, 2005 65.87 65.87 65.56 65.65 117,376 -0.08(-0.12%)
Feb 15, 2005 65.63 65.87 65.63 65.73 218,632 -0.13(-0.19%)
Feb 14, 2005 65.77 65.90 65.72 65.86 155,249 +0.01(+0.02%)
Feb 11, 2005 65.88 65.88 65.69 65.85 115,341 +0.09(+0.14%)
Feb 10, 2005 66.02 66.02 65.76 65.76 210,494 -0.34(-0.51%)
Feb 09, 2005 65.97 66.13 65.88 66.10 141,790 +0.18(+0.27%)
Feb 08, 2005 65.90 65.97 65.76 65.92 179,820 +0.04(+0.06%)
Feb 07, 2005 65.88 65.96 65.69 65.88 107,829 +0.01(+0.02%)
Feb 04, 2005 65.89 65.95 65.62 65.87 82,632 +0.26(+0.39%)
Feb 03, 2005 65.55 65.61 65.46 65.61 82,319 -0.06(-0.10%)
Feb 02, 2005 65.64 65.69 65.56 65.67 317,854 +0.05(+0.08%)
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.