US Aggregate Bond Ishares Core ETF (NY: AGG )

101.71 -0.17 (-0.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 65.55 65.62 65.37 65.60 94,995 +0.10(+0.15%)
Sep 29, 2004 65.57 65.74 65.50 65.51 352,280 -0.38(-0.57%)
Sep 28, 2004 65.90 65.94 65.76 65.89 74,493 +0.11(+0.17%)
Sep 27, 2004 65.73 65.90 65.72 65.78 61,191 -0.02(-0.03%)
Sep 24, 2004 65.71 65.81 65.62 65.80 41,315 +0.02(+0.03%)
Sep 23, 2004 65.96 65.97 65.69 65.78 44,289 -0.20(-0.30%)
Sep 22, 2004 65.84 65.97 65.69 65.97 44,758 +0.22(+0.33%)
Sep 21, 2004 65.78 65.80 65.56 65.76 64,790 -0.02(-0.03%)
Sep 20, 2004 65.74 65.78 65.56 65.78 148,048 +0.28(+0.43%)
Sep 17, 2004 65.74 65.75 65.50 65.50 93,586 -0.27(-0.42%)
Sep 16, 2004 65.59 65.80 65.48 65.77 174,809 +0.20(+0.30%)
Sep 15, 2004 65.58 65.59 65.50 65.57 194,685 -0.04(-0.06%)
Sep 14, 2004 65.54 65.62 65.52 65.61 135,059 +0.07(+0.11%)
Sep 13, 2004 65.48 65.57 65.41 65.54 197,189 +0.06(+0.10%)
Sep 10, 2004 65.53 65.56 65.39 65.48 105,167 +0.14(+0.22%)
Sep 09, 2004 65.44 65.51 65.25 65.34 77,310 -0.06(-0.10%)
Sep 08, 2004 65.08 65.43 65.02 65.40 137,250 +0.20(+0.30%)
Sep 07, 2004 65.11 65.20 64.99 65.20 56,496 -0.01(-0.01%)
Sep 03, 2004 65.17 65.21 64.89 65.21 152,900 -0.03(-0.05%)
Sep 02, 2004 65.44 65.44 65.22 65.24 43,663 -0.26(-0.40%)
Sep 01, 2004 65.37 65.51 65.28 65.50 434,755 +0.03(+0.05%)
Aug 31, 2004 65.60 65.74 65.44 65.47 604,401 +0.00(+0.00%)
Aug 30, 2004 65.46 65.50 65.35 65.47 78,249 +0.06(+0.10%)
Aug 27, 2004 65.43 65.45 65.37 65.41 79,188 +0.04(+0.07%)
Aug 26, 2004 65.30 65.39 65.21 65.36 73,241 +0.12(+0.19%)
Aug 25, 2004 65.23 65.35 65.17 65.24 109,393 +0.01(+0.01%)
Aug 24, 2004 65.02 65.25 65.01 65.23 61,660 +0.01(+0.01%)
Aug 23, 2004 65.23 65.28 65.05 65.23 63,538 +0.02(+0.03%)
Aug 20, 2004 65.43 65.43 65.21 65.21 90,613 -0.19(-0.29%)
Aug 19, 2004 65.25 65.40 65.18 65.40 51,175 +0.22(+0.33%)
Aug 18, 2004 65.43 65.43 65.18 65.18 74,180 -0.21(-0.32%)
Aug 17, 2004 65.23 65.39 65.18 65.39 424,113 +0.19(+0.29%)
Aug 16, 2004 65.20 65.20 65.07 65.20 25,665 -0.08(-0.12%)
Aug 13, 2004 65.27 65.28 65.18 65.28 28,952 +0.13(+0.20%)
Aug 12, 2004 64.86 65.15 64.86 65.15 27,543 +0.13(+0.21%)
Aug 11, 2004 64.97 65.11 64.88 65.02 34,586 +0.04(+0.07%)
Aug 10, 2004 65.17 65.18 64.94 64.97 44,445 -0.17(-0.26%)
Aug 09, 2004 65.17 65.20 65.05 65.14 36,307 +0.04(+0.07%)
Aug 06, 2004 65.09 65.27 65.09 65.10 70,111 +0.42(+0.64%)
Aug 05, 2004 64.64 64.72 64.60 64.68 440,546 +0.04(+0.07%)
Aug 04, 2004 64.40 64.66 64.40 64.64 333,657 +0.14(+0.22%)
Aug 03, 2004 64.46 64.58 64.41 64.50 121,130 +0.09(+0.14%)
Aug 02, 2004 64.59 64.59 64.38 64.41 44,132 -0.22(-0.35%)
Jul 30, 2004 64.35 64.65 64.35 64.63 48,984 +0.47(+0.74%)
Jul 29, 2004 64.27 64.35 64.15 64.16 75,432 -0.15(-0.23%)
Jul 28, 2004 64.21 64.31 64.07 64.31 48,201 +0.10(+0.15%)
Jul 27, 2004 64.47 64.47 64.08 64.21 32,082 -0.15(-0.23%)
Jul 26, 2004 64.54 64.54 64.35 64.36 126,764 -0.30(-0.46%)
Jul 23, 2004 64.63 64.66 64.44 64.66 64,477 +0.15(+0.23%)
Jul 22, 2004 64.53 64.54 64.41 64.51 54,774 +0.14(+0.22%)
Jul 21, 2004 64.38 64.54 64.28 64.37 51,488 -0.15(-0.24%)
Jul 20, 2004 64.70 64.76 64.41 64.52 97,499 -0.17(-0.27%)
Jul 19, 2004 64.85 64.85 64.68 64.70 20,344 -0.10(-0.15%)
Jul 16, 2004 64.54 64.79 64.54 64.79 92,021 +0.43(+0.67%)
Jul 15, 2004 64.35 64.47 64.35 64.36 38,498 -0.12(-0.19%)
Jul 14, 2004 64.53 64.53 64.37 64.49 61,034 +0.04(+0.06%)
Jul 13, 2004 64.47 64.47 64.34 64.45 82,631 -0.07(-0.11%)
Jul 12, 2004 64.41 64.52 64.41 64.52 82,318 +0.19(+0.30%)
Jul 09, 2004 64.52 64.55 64.33 64.33 666,062 -0.19(-0.30%)
Jul 08, 2004 64.50 64.55 64.40 64.52 116,122 +0.07(+0.11%)
Jul 07, 2004 64.45 64.50 64.38 64.45 46,480 -0.04(-0.06%)
Jul 06, 2004 64.53 64.57 64.37 64.49 43,663 -0.04(-0.07%)
Jul 02, 2004 64.53 64.59 64.38 64.53 254,311 +0.41(+0.64%)
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.