US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 64.78 64.87 64.78 64.87 81,725 -0.10(-0.15%)
Dec 30, 2003 64.96 65.02 64.83 64.97 52,594 -0.12(-0.19%)
Dec 29, 2003 65.09 65.16 64.88 65.09 59,207 -0.16(-0.24%)
Dec 26, 2003 65.15 65.25 64.97 65.25 85,819 +0.32(+0.50%)
Dec 24, 2003 64.99 65.09 64.85 64.92 25,509 +0.05(+0.08%)
Dec 23, 2003 65.02 65.09 64.87 64.87 126,446 -0.25(-0.39%)
Dec 22, 2003 65.22 65.28 65.05 65.12 219,982 -0.03(-0.05%)
Dec 19, 2003 65.00 65.15 65.00 65.16 41,728 +0.03(+0.05%)
Dec 18, 2003 64.92 65.18 64.92 65.12 52,594 +0.07(+0.11%)
Dec 17, 2003 64.94 65.12 64.90 65.05 33,698 +0.16(+0.24%)
Dec 16, 2003 64.86 64.87 64.71 64.90 85,977 +0.06(+0.10%)
Dec 15, 2003 64.87 64.93 64.75 64.83 32,280 -0.04(-0.06%)
Dec 12, 2003 64.93 64.99 64.74 64.87 25,824 +0.04(+0.06%)
Dec 11, 2003 64.51 64.86 64.39 64.83 144,240 +0.31(+0.48%)
Dec 10, 2003 64.61 64.62 64.52 64.52 187,071 +0.15(+0.23%)
Dec 09, 2003 64.81 64.84 64.30 64.38 137,941 -0.34(-0.52%)
Dec 08, 2003 64.77 64.80 64.68 64.71 105,818 +0.01(+0.01%)
Dec 05, 2003 64.71 64.71 64.46 64.71 59,995 +0.32(+0.49%)
Dec 04, 2003 64.23 64.39 64.17 64.39 39,681 +0.10(+0.15%)
Dec 03, 2003 64.08 64.29 64.08 64.29 51,019 +0.06(+0.10%)
Dec 02, 2003 64.04 64.23 63.89 64.23 82,040 -0.02(-0.03%)
Dec 01, 2003 64.87 64.34 64.14 64.25 92,433 -0.35(-0.54%)
Nov 28, 2003 64.62 64.62 64.60 64.60 36,060 -0.10(-0.16%)
Nov 26, 2003 64.83 64.85 64.71 64.70 39,839 -0.23(-0.36%)
Nov 25, 2003 64.64 64.93 64.64 64.93 84,245 +0.25(+0.39%)
Nov 24, 2003 64.83 64.86 64.68 64.68 58,263 -0.27(-0.42%)
Nov 21, 2003 64.88 65.05 64.92 64.95 104,715 +0.07(+0.11%)
Nov 20, 2003 64.86 64.94 64.77 64.88 33,698 +0.22(+0.34%)
Nov 19, 2003 64.95 64.96 64.68 64.66 70,230 -0.33(-0.51%)
Nov 18, 2003 64.84 64.96 64.84 64.99 37,162 -0.01(-0.01%)
Nov 17, 2003 64.95 65.03 64.93 65.00 76,844 +0.27(+0.42%)
Nov 14, 2003 64.72 64.88 64.71 64.72 29,603 +0.05(+0.08%)
Nov 13, 2003 64.50 64.72 64.50 64.67 39,996 +0.47(+0.73%)
Nov 12, 2003 64.18 64.36 64.11 64.20 25,824 +0.12(+0.19%)
Nov 11, 2003 64.25 64.27 64.25 64.08 37,319 -0.11(-0.18%)
Nov 10, 2003 64.19 64.19 64.08 64.20 30,233 +0.12(+0.19%)
Nov 07, 2003 64.01 64.08 63.91 64.08 52,594 +0.03(+0.05%)
Nov 06, 2003 64.25 64.26 64.07 64.04 122,824 -0.35(-0.54%)
Nov 05, 2003 64.43 64.48 64.39 64.39 38,737 +0.00(+0.00%)
Nov 04, 2003 64.43 64.48 64.43 64.39 42,265 -0.01(-0.02%)
Nov 03, 2003 64.34 64.41 64.34 64.41 35,455 -0.20(-0.31%)
Oct 31, 2003 64.71 64.71 64.71 64.61 48,814 -0.11(-0.17%)
Oct 30, 2003 64.67 64.72 64.67 64.72 18,108 +0.01(+0.01%)
Oct 29, 2003 64.83 64.84 64.71 64.71 112,904 -0.22(-0.34%)
Oct 28, 2003 64.72 64.93 64.71 64.93 20,628 +0.19(+0.29%)
Oct 27, 2003 64.80 64.85 64.65 64.74 55,743 -0.13(-0.20%)
Oct 24, 2003 64.65 64.87 64.65 64.87 44,405 +0.32(+0.49%)
Oct 23, 2003 64.67 64.69 64.55 64.55 32,595 -0.16(-0.25%)
Oct 22, 2003 64.62 64.74 64.46 64.71 39,996 +0.29(+0.44%)
Oct 21, 2003 64.39 64.58 64.39 64.43 77,159 +0.13(+0.20%)
Oct 20, 2003 64.24 64.44 64.24 64.30 20,313 -0.02(-0.03%)
Oct 17, 2003 64.17 64.24 64.17 64.32 87,394 +0.31(+0.49%)
Oct 16, 2003 64.39 64.49 63.85 64.01 53,539 -0.20(-0.31%)
Oct 15, 2003 64.14 64.29 64.14 64.20 36,375 -0.16(-0.25%)
Oct 14, 2003 64.39 64.51 64.23 64.36 85,504 -0.13(-0.20%)
Oct 13, 2003 64.81 64.84 64.55 64.49 37,319 -0.29(-0.44%)
Oct 10, 2003 64.58 64.81 64.58 64.78 21,258 +0.36(+0.55%)
Oct 09, 2003 64.39 64.42 64.20 64.42 56,530 -0.23(-0.35%)
Oct 08, 2003 64.45 64.81 64.45 64.65 67,238 +0.16(+0.25%)
Oct 07, 2003 64.74 64.74 64.57 64.49 20,470 -0.22(-0.34%)
Oct 06, 2003 64.52 64.77 64.52 64.71 45,193 +0.03(+0.05%)
Oct 03, 2003 64.81 64.81 64.65 64.68 98,574 -0.41(-0.62%)
Oct 02, 2003 64.90 65.19 64.78 65.09 108,495 -0.10(-0.16%)
Oct 01, 2003 65.18 65.25 65.16 65.19 104,401 -0.01(-0.02%)
Sep 30, 2003 64.97 65.22 64.97 65.20 63,459 +0.33(+0.51%)
Sep 29, 2003 64.90 64.97 64.84 64.87 16,061 -0.19(-0.29%)
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.