US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 63.97 64.26 64.09 64.10 264,484 +0.13(+0.21%)
Feb 27, 2006 64.15 64.17 63.92 63.97 296,253 -0.13(-0.21%)
Feb 24, 2006 63.98 64.15 63.92 64.10 235,531 +0.05(+0.08%)
Feb 23, 2006 64.12 64.12 63.92 64.05 247,112 -0.03(-0.05%)
Feb 22, 2006 63.99 64.16 63.99 64.08 124,260 +0.25(+0.39%)
Feb 21, 2006 64.07 64.08 63.82 63.83 433,034 -0.24(-0.37%)
Feb 17, 2006 63.85 64.10 63.85 64.07 243,826 +0.26(+0.41%)
Feb 16, 2006 63.87 63.93 63.80 63.81 232,088 -0.06(-0.10%)
Feb 15, 2006 63.95 63.96 63.78 63.87 311,434 +0.07(+0.11%)
Feb 14, 2006 63.80 63.89 63.74 63.80 371,842 -0.10(-0.16%)
Feb 13, 2006 63.89 63.90 63.78 63.90 171,523 +0.04(+0.07%)
Feb 10, 2006 63.99 64.04 63.78 63.86 184,825 -0.17(-0.27%)
Feb 09, 2006 63.98 64.06 63.84 64.03 225,672 +0.08(+0.12%)
Feb 08, 2006 64.02 64.05 63.92 63.96 229,741 -0.03(-0.05%)
Feb 07, 2006 64.11 64.12 63.85 63.99 180,130 -0.04(-0.07%)
Feb 06, 2006 63.94 64.08 63.90 64.03 187,486 -0.01(-0.02%)
Feb 03, 2006 63.80 64.04 63.77 64.04 226,924 +0.18(+0.28%)
Feb 02, 2006 63.89 63.97 63.78 63.87 235,375 +0.04(+0.07%)
Feb 01, 2006 63.99 64.03 63.77 63.82 718,802 -0.42(-0.65%)
Jan 31, 2006 64.22 64.28 64.06 64.24 272,778 +0.01(+0.02%)
Jan 30, 2006 64.22 64.24 64.07 64.22 204,701 +0.01(+0.01%)
Jan 27, 2006 64.27 64.27 64.06 64.22 257,285 +0.08(+0.13%)
Jan 26, 2006 64.25 64.28 64.00 64.13 287,646 -0.20(-0.31%)
Jan 25, 2006 64.49 64.49 64.15 64.33 254,468 -0.17(-0.27%)
Jan 24, 2006 64.60 64.62 64.41 64.50 327,710 -0.08(-0.13%)
Jan 23, 2006 64.55 64.66 64.47 64.59 347,272 -0.04(-0.06%)
Jan 20, 2006 64.59 64.66 64.41 64.63 209,865 +0.06(+0.09%)
Jan 19, 2006 64.56 64.61 64.42 64.57 244,921 -0.10(-0.15%)
Jan 18, 2006 64.76 64.76 64.54 64.66 223,168 +0.10(+0.15%)
Jan 17, 2006 64.57 64.62 64.40 64.57 395,943 +0.01(+0.02%)
Jan 13, 2006 64.46 64.62 64.42 64.56 169,645 +0.18(+0.28%)
Jan 12, 2006 64.23 64.42 64.12 64.38 294,532 +0.17(+0.26%)
Jan 11, 2006 64.36 64.38 64.16 64.21 173,714 -0.04(-0.07%)
Jan 10, 2006 64.42 64.43 64.25 64.26 393,596 -0.13(-0.20%)
Jan 09, 2006 64.37 64.47 64.28 64.38 266,831 +0.07(+0.11%)
Jan 06, 2006 64.46 64.47 64.28 64.31 314,720 -0.15(-0.23%)
Jan 05, 2006 64.42 64.48 64.29 64.46 317,850 +0.00(+0.00%)
Jan 04, 2006 64.34 64.46 64.29 64.46 445,241 +0.15(+0.24%)
Jan 03, 2006 64.20 64.36 64.13 64.31 266,988 +0.03(+0.05%)
Dec 30, 2005 64.26 64.38 64.08 64.27 220,664 -0.03(-0.04%)
Dec 29, 2005 64.16 64.32 64.08 64.30 289,837 +0.15(+0.23%)
Dec 28, 2005 64.33 64.33 64.08 64.15 2,183,168 -0.47(-0.73%)
Dec 27, 2005 64.45 64.63 64.41 64.63 319,415 +0.17(+0.26%)
Dec 23, 2005 64.13 64.50 64.13 64.46 241,478 +0.17(+0.26%)
Dec 22, 2005 64.22 64.31 64.15 64.29 267,927 +0.17(+0.26%)
Dec 21, 2005 64.15 64.17 63.98 64.13 280,760 -0.03(-0.04%)
Dec 20, 2005 64.15 64.22 64.04 64.15 222,542 +0.02(+0.03%)
Dec 19, 2005 64.18 64.28 64.06 64.13 307,834 +0.05(+0.08%)
Dec 16, 2005 64.26 64.27 64.02 64.08 1,219,600 -0.01(-0.01%)
Dec 15, 2005 64.15 64.18 63.90 64.09 470,281 -0.12(-0.18%)
Dec 14, 2005 64.05 64.21 63.99 64.20 316,442 +0.22(+0.35%)
Dec 13, 2005 63.74 63.98 63.70 63.98 238,192 +0.24(+0.38%)
Dec 12, 2005 63.93 63.96 63.71 63.74 191,555 -0.13(-0.21%)
Dec 09, 2005 63.99 64.01 63.73 63.87 275,126 -0.22(-0.34%)
Dec 08, 2005 63.90 64.10 63.83 64.09 214,560 +0.33(+0.51%)
Dec 07, 2005 63.90 63.94 63.69 63.76 314,251 -0.13(-0.21%)
Dec 06, 2005 63.81 63.90 63.69 63.90 291,089 +0.16(+0.25%)
Dec 05, 2005 63.77 63.81 63.49 63.74 482,957 +0.04(+0.06%)
Dec 02, 2005 63.80 63.82 63.64 63.70 237,409 -0.01(-0.02%)
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.