Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.93 -0.13 (-0.13%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 69.30 69.30 68.96 69.01 79,652 -0.24(-0.35%)
May 27, 2004 69.03 69.26 69.03 69.26 144,506 +0.33(+0.48%)
May 26, 2004 68.92 68.97 68.86 68.92 51,941 +0.17(+0.25%)
May 25, 2004 68.85 68.85 68.70 68.75 64,708 -0.02(-0.03%)
May 24, 2004 68.65 68.81 68.65 68.77 57,019 +0.06(+0.08%)
May 21, 2004 68.89 68.89 68.55 68.72 32,354 -0.11(-0.16%)
May 20, 2004 68.78 68.83 68.63 68.83 16,249 +0.19(+0.27%)
May 19, 2004 68.68 68.68 68.51 68.64 44,976 -0.12(-0.17%)
May 18, 2004 68.75 68.79 68.59 68.76 34,820 +0.03(+0.05%)
May 17, 2004 68.69 68.85 68.69 68.72 54,262 +0.34(+0.50%)
May 14, 2004 68.43 68.61 68.34 68.38 77,331 +0.01(+0.02%)
May 13, 2004 68.41 68.41 68.14 68.37 30,758 -0.01(-0.02%)
May 12, 2004 68.55 68.59 68.38 68.38 70,947 -0.10(-0.14%)
May 11, 2004 68.24 68.55 68.24 68.48 122,162 +0.17(+0.25%)
May 10, 2004 68.51 68.57 68.28 68.30 111,716 -0.10(-0.15%)
May 07, 2004 68.58 68.58 68.34 68.41 82,409 -0.59(-0.85%)
May 06, 2004 69.10 69.16 68.97 68.99 98,513 -0.21(-0.31%)
May 05, 2004 69.37 69.47 69.13 69.21 49,329 -0.09(-0.13%)
May 04, 2004 69.34 69.57 69.12 69.30 59,775 +0.12(+0.18%)
May 03, 2004 69.37 69.50 69.17 69.17 355,752 -0.29(-0.42%)
Apr 30, 2004 69.57 69.64 69.44 69.46 93,145 -0.02(-0.03%)
Apr 29, 2004 69.63 69.81 69.35 69.48 67,610 -0.20(-0.29%)
Apr 28, 2004 70.02 70.02 69.65 69.68 52,811 -0.32(-0.46%)
Apr 27, 2004 69.92 70.02 69.77 70.01 78,636 +0.17(+0.25%)
Apr 26, 2004 69.85 70.02 69.64 69.83 159,450 -0.02(-0.03%)
Apr 23, 2004 69.92 69.96 69.69 69.85 130,868 -0.14(-0.20%)
Apr 22, 2004 70.03 70.09 69.84 69.99 59,630 +0.25(+0.37%)
Apr 21, 2004 69.65 69.97 69.62 69.74 105,478 -0.17(-0.24%)
Apr 20, 2004 70.06 70.11 69.83 69.90 58,034 -0.23(-0.32%)
Apr 19, 2004 70.27 70.30 70.04 70.13 167,284 -0.09(-0.13%)
Apr 16, 2004 70.20 70.23 70.03 70.22 71,092 +0.19(+0.28%)
Apr 15, 2004 69.94 70.14 69.90 70.03 58,905 -0.10(-0.15%)
Apr 14, 2004 69.96 70.14 69.81 70.13 44,106 -0.21(-0.29%)
Apr 13, 2004 70.29 70.37 70.10 70.34 160,756 -0.12(-0.18%)
Apr 12, 2004 70.54 70.58 70.36 70.46 128,256 -0.02(-0.03%)
Apr 08, 2004 70.51 70.71 70.48 70.48 27,131 +0.04(+0.06%)
Apr 07, 2004 70.63 70.76 70.44 70.44 301,199 -0.17(-0.24%)
Apr 06, 2004 70.61 70.65 70.40 70.61 79,507 +0.20(+0.28%)
Apr 05, 2004 70.34 70.54 70.34 70.41 112,442 -0.43(-0.61%)
Apr 02, 2004 70.59 70.97 70.59 70.85 240,263 -0.65(-0.92%)
Apr 01, 2004 71.53 71.53 71.25 71.50 186,436 -0.14(-0.20%)
Mar 31, 2004 71.54 71.74 71.47 71.65 152,486 +0.34(+0.48%)
Mar 30, 2004 71.63 71.65 71.30 71.30 352,850 -0.28(-0.39%)
Mar 29, 2004 71.53 71.59 71.31 71.58 304,827 -0.13(-0.18%)
Mar 26, 2004 71.89 71.92 71.52 71.72 148,423 -0.25(-0.34%)
Mar 25, 2004 71.92 71.98 71.80 71.96 56,583 -0.04(-0.06%)
Mar 24, 2004 72.03 72.04 71.85 72.01 45,412 +0.04(+0.06%)
Mar 23, 2004 71.92 72.00 71.80 71.96 66,014 +0.01(+0.01%)
Mar 22, 2004 71.85 71.97 71.76 71.96 33,805 +0.19(+0.26%)
Mar 19, 2004 71.85 71.89 71.61 71.77 192,239 -0.08(-0.11%)
Mar 18, 2004 71.90 72.00 71.70 71.85 39,173 -0.07(-0.10%)
Mar 17, 2004 72.08 72.08 71.84 71.92 41,059 -0.03(-0.05%)
Mar 16, 2004 71.74 72.01 71.55 71.95 77,186 +0.17(+0.24%)
Mar 15, 2004 71.78 71.87 71.68 71.78 88,938 +0.01(+0.02%)
Mar 12, 2004 71.89 71.90 71.69 71.76 61,371 -0.22(-0.31%)
Mar 11, 2004 72.05 72.05 71.62 71.98 81,248 +0.16(+0.22%)
Mar 10, 2004 71.89 71.93 71.76 71.83 56,293 -0.08(-0.12%)
Mar 09, 2004 71.81 71.98 71.72 71.91 67,320 +0.10(+0.14%)
Mar 08, 2004 71.78 71.82 71.59 71.81 63,983 +0.24(+0.34%)
Mar 05, 2004 71.61 71.67 70.99 71.56 99,964 +0.52(+0.74%)
Mar 04, 2004 71.05 71.06 70.87 71.04 169,025 +0.17(+0.24%)
Mar 03, 2004 71.05 71.05 70.79 70.87 115,924 -0.08(-0.11%)
Mar 02, 2004 71.06 71.15 70.82 70.94 41,349 -0.25(-0.35%)
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.