US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 73.76 73.76 73.52 73.65 146,778 -0.23(-0.31%)
Jul 28, 2005 73.65 73.89 73.65 73.88 558,036 +0.22(+0.29%)
Jul 27, 2005 73.60 73.72 73.59 73.66 109,391 -0.04(-0.06%)
Jul 26, 2005 73.58 73.71 73.58 73.71 156,471 +0.08(+0.11%)
Jul 25, 2005 73.63 73.78 73.50 73.63 134,870 +0.00(+0.00%)
Jul 22, 2005 73.63 73.76 73.48 73.63 173,226 +0.11(+0.15%)
Jul 21, 2005 73.77 73.78 73.51 73.52 186,935 -0.38(-0.52%)
Jul 20, 2005 73.67 73.94 73.60 73.90 220,445 +0.12(+0.17%)
Jul 19, 2005 73.74 73.87 73.73 73.78 176,272 +0.04(+0.05%)
Jul 18, 2005 73.84 73.86 73.69 73.74 102,883 -0.13(-0.18%)
Jul 15, 2005 73.80 73.87 73.76 73.87 154,533 +0.04(+0.05%)
Jul 14, 2005 73.92 73.94 73.71 73.84 193,443 +0.00(+0.00%)
Jul 13, 2005 73.88 73.88 73.71 73.84 347,699 -0.10(-0.14%)
Jul 12, 2005 74.01 74.01 73.86 73.94 177,103 -0.04(-0.05%)
Jul 11, 2005 73.79 74.00 73.77 73.97 196,351 +0.01(+0.01%)
Jul 08, 2005 74.09 74.17 73.94 73.97 320,005 -0.12(-0.17%)
Jul 07, 2005 74.16 74.25 74.02 74.09 229,999 +0.09(+0.13%)
Jul 06, 2005 74.02 74.07 73.91 73.99 316,682 +0.12(+0.16%)
Jul 05, 2005 73.91 74.02 73.79 73.88 196,074 -0.27(-0.37%)
Jul 01, 2005 74.34 74.36 74.02 74.15 170,457 -0.51(-0.68%)
Jun 30, 2005 74.52 74.66 74.38 74.66 170,318 +0.24(+0.32%)
Jun 29, 2005 74.63 74.63 74.30 74.42 230,968 -0.04(-0.05%)
Jun 28, 2005 74.56 74.63 74.45 74.46 129,885 -0.22(-0.29%)
Jun 27, 2005 74.67 74.72 74.59 74.67 275,140 +0.06(+0.08%)
Jun 24, 2005 74.63 74.64 74.47 74.62 236,784 +0.12(+0.16%)
Jun 23, 2005 74.49 74.55 74.39 74.50 157,025 -0.07(-0.10%)
Jun 22, 2005 74.42 74.58 74.17 74.57 99,144 +0.32(+0.43%)
Jun 21, 2005 74.15 74.25 73.96 74.25 103,991 +0.30(+0.41%)
Jun 20, 2005 74.03 74.10 73.89 73.95 100,114 -0.17(-0.22%)
Jun 17, 2005 74.03 74.14 73.95 74.12 105,376 +0.00(+0.00%)
Jun 16, 2005 74.02 74.14 73.91 74.12 123,931 +0.22(+0.30%)
Jun 15, 2005 73.93 73.97 73.81 73.89 146,501 -0.04(-0.06%)
Jun 14, 2005 74.01 74.02 73.86 73.94 179,734 -0.09(-0.13%)
Jun 13, 2005 74.08 74.09 73.89 74.03 121,715 -0.07(-0.09%)
Jun 10, 2005 74.28 74.28 74.04 74.10 107,591 -0.29(-0.39%)
Jun 09, 2005 74.34 74.40 74.07 74.38 148,717 -0.01(-0.01%)
Jun 08, 2005 74.52 74.54 74.36 74.39 152,179 -0.14(-0.19%)
Jun 07, 2005 74.53 74.55 74.41 74.53 213,798 +0.19(+0.26%)
Jun 06, 2005 74.34 74.41 74.24 74.33 144,286 +0.01(+0.02%)
Jun 03, 2005 74.70 74.72 74.28 74.32 97,898 -0.19(-0.25%)
Jun 02, 2005 74.53 74.54 74.41 74.51 373,593 -0.05(-0.07%)
Jun 01, 2005 74.16 74.56 74.09 74.56 369,577 +0.30(+0.40%)
May 31, 2005 74.24 74.31 74.10 74.26 90,559 +0.20(+0.27%)
May 27, 2005 74.09 74.19 73.96 74.06 194,412 -0.05(-0.07%)
May 26, 2005 74.06 74.14 73.93 74.11 96,237 -0.01(-0.01%)
May 25, 2005 74.27 74.27 74.02 74.12 141,932 -0.01(-0.02%)
May 24, 2005 74.12 74.17 73.96 74.13 112,853 +0.13(+0.18%)
May 23, 2005 73.81 74.02 73.81 74.00 144,424 +0.25(+0.33%)
May 20, 2005 73.89 73.89 73.67 73.76 157,302 -0.09(-0.12%)
May 19, 2005 73.89 73.93 73.69 73.84 88,898 -0.18(-0.24%)
May 18, 2005 73.95 74.06 73.84 74.02 458,060 +0.19(+0.26%)
May 17, 2005 73.85 73.91 73.75 73.83 137,639 +0.09(+0.12%)
May 16, 2005 73.85 73.89 73.72 73.74 114,653 -0.11(-0.15%)
May 13, 2005 73.85 73.91 73.75 73.85 73,250 +0.07(+0.10%)
May 12, 2005 73.55 73.78 73.41 73.78 115,899 +0.17(+0.24%)
May 11, 2005 73.68 73.76 73.47 73.60 105,099 +0.12(+0.17%)
May 10, 2005 73.57 73.63 73.35 73.48 185,135 +0.08(+0.11%)
May 09, 2005 73.39 73.42 73.31 73.40 97,344 -0.06(-0.08%)
May 06, 2005 73.54 73.55 73.32 73.46 96,929 -0.27(-0.37%)
May 05, 2005 73.73 73.88 73.59 73.73 119,638 +0.05(+0.07%)
May 04, 2005 73.60 73.73 73.41 73.68 88,482 +0.08(+0.11%)
May 03, 2005 73.71 73.71 73.42 73.60 980,509 -0.05(-0.07%)
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.