Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 63.20 63.37 63.20 63.30 241,009 +0.20(+0.31%)
Mar 30, 2006 63.33 63.41 63.07 63.10 1,342,453 -0.29(-0.45%)
Mar 29, 2006 63.46 63.52 63.27 63.39 579,361 -0.17(-0.26%)
Mar 28, 2006 63.64 63.67 63.45 63.55 284,203 -0.12(-0.19%)
Mar 27, 2006 63.71 63.74 63.58 63.67 297,505 -0.03(-0.04%)
Mar 24, 2006 63.63 63.83 63.58 63.70 171,053 +0.19(+0.29%)
Mar 23, 2006 63.71 63.73 63.51 63.51 264,014 -0.05(-0.08%)
Mar 22, 2006 63.66 63.72 63.55 63.57 183,417 +0.03(+0.05%)
Mar 21, 2006 63.63 63.67 63.41 63.53 258,850 -0.07(-0.11%)
Mar 20, 2006 63.71 63.74 63.60 63.60 721,306 -0.12(-0.18%)
Mar 17, 2006 63.76 63.76 63.58 63.72 396,569 -0.06(-0.10%)
Mar 16, 2006 63.65 63.82 63.60 63.78 190,929 +0.22(+0.35%)
Mar 15, 2006 63.50 63.63 63.44 63.56 283,420 -0.13(-0.20%)
Mar 14, 2006 63.52 63.69 63.45 63.69 541,175 +0.21(+0.33%)
Mar 13, 2006 63.43 63.48 63.37 63.48 311,277 +0.06(+0.10%)
Mar 10, 2006 63.41 63.46 63.24 63.41 133,963 +0.08(+0.12%)
Mar 09, 2006 63.46 63.51 63.31 63.34 165,420 -0.04(-0.06%)
Mar 08, 2006 63.48 63.48 63.32 63.37 306,895 -0.01(-0.02%)
Mar 07, 2006 63.40 63.50 63.32 63.39 330,527 +0.13(+0.20%)
Mar 06, 2006 63.51 63.55 63.21 63.26 348,367 -0.32(-0.50%)
Mar 03, 2006 63.66 63.66 63.53 63.58 358,853 -0.13(-0.20%)
Mar 02, 2006 63.80 63.80 63.56 63.71 209,709 -0.16(-0.25%)
Mar 01, 2006 63.97 63.99 63.76 63.87 286,081 -0.24(-0.37%)
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%)
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.