Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 71.54 71.74 71.47 71.65 152,488 +0.34(+0.48%)
Mar 30, 2004 71.63 71.65 71.30 71.30 352,855 -0.28(-0.39%)
Mar 29, 2004 71.53 71.59 71.31 71.58 304,831 -0.13(-0.18%)
Mar 26, 2004 71.89 71.92 71.52 71.71 148,425 -0.25(-0.34%)
Mar 25, 2004 71.92 71.98 71.80 71.96 56,584 -0.04(-0.06%)
Mar 24, 2004 72.02 72.04 71.85 72.00 45,412 +0.04(+0.06%)
Mar 23, 2004 71.92 72.00 71.80 71.96 66,015 +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 71.60 71.77 192,242 -0.08(-0.11%)
Mar 18, 2004 71.90 72.00 71.69 71.85 39,173 -0.07(-0.10%)
Mar 17, 2004 72.08 72.08 71.84 71.91 41,060 -0.03(-0.05%)
Mar 16, 2004 71.74 72.00 71.55 71.95 77,187 +0.17(+0.24%)
Mar 15, 2004 71.78 71.87 71.68 71.78 88,939 +0.01(+0.02%)
Mar 12, 2004 71.89 71.90 71.69 71.76 61,372 -0.22(-0.31%)
Mar 11, 2004 72.05 72.05 71.62 71.98 81,249 +0.16(+0.22%)
Mar 10, 2004 71.89 71.93 71.76 71.83 56,294 -0.08(-0.12%)
Mar 09, 2004 71.80 71.98 71.71 71.91 67,321 +0.10(+0.14%)
Mar 08, 2004 71.78 71.82 71.59 71.80 63,984 +0.24(+0.34%)
Mar 05, 2004 71.61 71.67 70.98 71.56 99,966 +0.52(+0.74%)
Mar 04, 2004 71.05 71.06 70.87 71.04 169,028 +0.17(+0.24%)
Mar 03, 2004 71.05 71.05 70.78 70.87 115,925 -0.08(-0.11%)
Mar 02, 2004 71.06 71.15 70.82 70.94 41,350 -0.25(-0.35%)
Mar 01, 2004 71.23 71.25 70.92 71.19 223,726 -0.14(-0.19%)
Feb 27, 2004 71.33 71.35 71.18 71.33 49,475 +0.19(+0.27%)
Feb 26, 2004 71.22 71.23 71.07 71.14 48,894 -0.12(-0.16%)
Feb 25, 2004 71.23 71.31 71.13 71.25 114,329 +0.17(+0.23%)
Feb 24, 2004 71.22 71.26 71.07 71.09 59,196 -0.06(-0.09%)
Feb 23, 2004 71.05 71.16 70.86 71.15 35,256 +0.19(+0.27%)
Feb 20, 2004 71.15 71.16 70.88 70.96 59,051 -0.22(-0.31%)
Feb 19, 2004 71.05 71.20 70.92 71.18 31,194 +0.08(+0.11%)
Feb 18, 2004 71.30 71.34 71.06 71.10 56,294 -0.06(-0.08%)
Feb 17, 2004 71.18 71.20 70.99 71.16 113,604 -0.17(-0.24%)
Feb 13, 2004 71.15 71.33 70.99 71.33 119,698 +0.32(+0.45%)
Feb 12, 2004 71.13 71.13 70.88 71.01 89,084 +0.01(+0.01%)
Feb 11, 2004 70.76 71.12 70.62 71.00 38,013 +0.28(+0.39%)
Feb 10, 2004 70.91 70.91 70.68 70.73 45,412 -0.15(-0.21%)
Feb 09, 2004 70.94 70.99 70.78 70.88 22,924 +0.05(+0.07%)
Feb 06, 2004 70.74 70.84 70.68 70.83 45,848 +0.29(+0.41%)
Feb 05, 2004 70.72 70.76 70.44 70.54 56,439 -0.20(-0.28%)
Feb 04, 2004 70.77 70.78 70.56 70.74 54,553 +0.01(+0.01%)
Feb 03, 2004 70.84 70.84 70.58 70.74 58,470 +0.19(+0.27%)
Feb 02, 2004 70.67 70.76 70.54 70.54 30,903 -0.17(-0.24%)
Jan 30, 2004 70.87 70.87 70.65 70.72 152,778 +0.14(+0.20%)
Jan 29, 2004 70.67 70.67 70.51 70.58 73,414 -0.17(-0.23%)
Jan 28, 2004 71.09 71.27 70.45 70.74 91,405 -0.14(-0.20%)
Jan 27, 2004 70.91 71.09 70.85 70.89 29,307 +0.10(+0.15%)
Jan 26, 2004 71.05 71.05 70.78 70.78 46,283 -0.28(-0.39%)
Jan 23, 2004 71.53 71.54 70.99 71.06 41,640 -0.17(-0.24%)
Jan 22, 2004 71.25 71.36 71.18 71.23 63,984 +0.12(+0.17%)
Jan 21, 2004 71.18 71.19 71.00 71.11 78,057 +0.05(+0.07%)
Jan 20, 2004 71.12 71.19 70.94 71.06 75,010 -0.06(-0.09%)
Jan 16, 2004 71.27 71.37 71.06 71.12 96,919 -0.06(-0.08%)
Jan 15, 2004 71.23 71.23 70.99 71.18 47,298 +0.09(+0.13%)
Jan 14, 2004 71.03 71.16 71.03 71.09 20,457 -0.01(-0.01%)
Jan 13, 2004 71.02 71.12 70.92 71.09 31,484 +0.17(+0.23%)
Jan 12, 2004 71.13 71.16 70.92 70.93 98,079 -0.19(-0.27%)
Jan 09, 2004 71.09 71.15 70.93 71.12 70,658 +0.58(+0.82%)
Jan 08, 2004 70.51 70.61 70.38 70.54 59,196 -0.02(-0.03%)
Jan 07, 2004 70.44 70.61 70.41 70.56 109,106 +0.16(+0.23%)
Jan 06, 2004 70.26 70.43 70.14 70.41 220,244 +0.32(+0.45%)
Jan 05, 2004 69.98 70.09 69.82 70.09 92,276 +0.08(+0.12%)
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.