Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.32 -0.13 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 68.93 69.00 68.80 68.82 94,007 -0.02(-0.03%)
Apr 29, 2004 69.00 69.17 68.72 68.85 68,236 -0.20(-0.29%)
Apr 28, 2004 69.38 69.38 69.02 69.04 53,300 -0.32(-0.46%)
Apr 27, 2004 69.28 69.38 69.13 69.36 79,364 +0.17(+0.25%)
Apr 26, 2004 69.21 69.38 69.00 69.19 160,926 -0.02(-0.03%)
Apr 23, 2004 69.28 69.32 69.05 69.21 132,079 -0.14(-0.20%)
Apr 22, 2004 69.38 69.45 69.20 69.35 60,182 +0.25(+0.37%)
Apr 21, 2004 69.01 69.32 68.98 69.10 106,454 -0.16(-0.24%)
Apr 20, 2004 69.42 69.47 69.19 69.26 58,571 -0.23(-0.32%)
Apr 19, 2004 69.62 69.66 69.40 69.49 168,833 -0.09(-0.13%)
Apr 16, 2004 69.56 69.59 69.38 69.58 71,750 +0.19(+0.28%)
Apr 15, 2004 69.30 69.50 69.26 69.38 59,450 -0.10(-0.15%)
Apr 14, 2004 69.32 69.49 69.17 69.49 44,514 -0.20(-0.29%)
Apr 13, 2004 69.64 69.73 69.46 69.69 162,244 -0.12(-0.18%)
Apr 12, 2004 69.90 69.93 69.71 69.82 129,443 -0.02(-0.03%)
Apr 08, 2004 69.86 70.06 69.83 69.84 27,382 +0.04(+0.06%)
Apr 07, 2004 69.99 70.12 69.79 69.79 303,988 -0.17(-0.24%)
Apr 06, 2004 69.97 70.00 69.75 69.97 80,243 +0.20(+0.28%)
Apr 05, 2004 69.69 69.90 69.69 69.77 113,482 -0.43(-0.61%)
Apr 02, 2004 69.94 70.32 69.94 70.20 242,487 -0.65(-0.92%)
Apr 01, 2004 70.87 70.87 70.59 70.85 188,162 -0.14(-0.20%)
Mar 31, 2004 70.89 71.08 70.82 70.99 153,897 +0.34(+0.48%)
Mar 30, 2004 70.98 70.99 70.65 70.65 356,116 -0.28(-0.39%)
Mar 29, 2004 70.87 70.94 70.66 70.93 307,648 -0.13(-0.18%)
Mar 26, 2004 71.23 71.26 70.87 71.06 149,797 -0.25(-0.34%)
Mar 25, 2004 71.26 71.32 71.14 71.30 57,107 -0.04(-0.06%)
Mar 24, 2004 71.37 71.38 71.19 71.34 45,832 +0.04(+0.06%)
Mar 23, 2004 71.26 71.34 71.14 71.30 66,625 +0.01(+0.01%)
Mar 22, 2004 71.19 71.31 71.11 71.30 34,118 +0.18(+0.26%)
Mar 19, 2004 71.19 71.23 70.95 71.11 194,019 -0.08(-0.11%)
Mar 18, 2004 71.24 71.34 71.04 71.19 39,536 -0.07(-0.10%)
Mar 17, 2004 71.42 71.42 71.18 71.26 41,439 -0.03(-0.05%)
Mar 16, 2004 71.08 71.34 70.89 71.29 77,900 +0.17(+0.24%)
Mar 15, 2004 71.13 71.21 71.02 71.12 89,761 +0.01(+0.02%)
Mar 12, 2004 71.23 71.24 71.03 71.11 61,939 -0.22(-0.31%)
Mar 11, 2004 71.39 71.39 70.96 71.32 82,000 +0.16(+0.22%)
Mar 10, 2004 71.23 71.27 71.11 71.17 56,814 -0.08(-0.11%)
Mar 09, 2004 71.15 71.32 71.06 71.25 67,943 +0.10(+0.14%)
Mar 08, 2004 71.13 71.16 70.94 71.15 64,575 +0.24(+0.34%)
Mar 05, 2004 70.96 71.02 70.33 70.91 100,890 +0.52(+0.74%)
Mar 04, 2004 70.40 70.41 70.22 70.39 170,590 +0.17(+0.24%)
Mar 03, 2004 70.40 70.40 70.14 70.22 116,997 -0.08(-0.11%)
Mar 02, 2004 70.41 70.50 70.17 70.29 41,732 -0.25(-0.35%)
Mar 01, 2004 70.58 70.60 70.27 70.54 225,794 -0.14(-0.19%)
Feb 27, 2004 70.68 70.70 70.53 70.68 49,932 +0.19(+0.27%)
Feb 26, 2004 70.57 70.57 70.42 70.48 49,346 -0.12(-0.16%)
Feb 25, 2004 70.58 70.66 70.48 70.60 115,386 +0.16(+0.23%)
Feb 24, 2004 70.57 70.61 70.42 70.44 59,743 -0.06(-0.09%)
Feb 23, 2004 70.40 70.51 70.21 70.50 35,582 +0.19(+0.27%)
Feb 20, 2004 70.50 70.50 70.23 70.31 59,596 -0.22(-0.31%)
Feb 19, 2004 70.40 70.55 70.27 70.53 31,482 +0.08(+0.11%)
Feb 18, 2004 70.65 70.68 70.41 70.45 56,814 -0.05(-0.08%)
Feb 17, 2004 70.53 70.55 70.34 70.50 114,654 -0.17(-0.24%)
Feb 13, 2004 70.50 70.68 70.34 70.68 120,804 +0.31(+0.45%)
Feb 12, 2004 70.48 70.48 70.23 70.36 89,907 +0.01(+0.01%)
Feb 11, 2004 70.12 70.47 69.97 70.35 38,364 +0.27(+0.39%)
Feb 10, 2004 70.26 70.26 70.03 70.08 45,832 -0.15(-0.21%)
Feb 09, 2004 70.29 70.34 70.14 70.23 23,135 +0.05(+0.07%)
Feb 06, 2004 70.10 70.19 70.03 70.18 46,271 +0.29(+0.41%)
Feb 05, 2004 70.07 70.11 69.79 69.90 56,961 -0.20(-0.28%)
Feb 04, 2004 70.12 70.13 69.91 70.10 55,057 +0.01(+0.01%)
Feb 03, 2004 70.19 70.19 69.94 70.09 59,011 +0.19(+0.27%)
Feb 02, 2004 70.03 70.12 69.90 69.90 31,189 -0.17(-0.24%)
Jan 30, 2004 70.22 70.22 70.00 70.07 154,190 +0.14(+0.20%)
Jan 29, 2004 70.03 70.03 69.86 69.93 74,093 -0.16(-0.23%)
Jan 28, 2004 70.44 70.61 69.81 70.10 92,250 -0.14(-0.20%)
Jan 27, 2004 70.26 70.44 70.20 70.24 29,578 +0.10(+0.15%)
Jan 26, 2004 70.40 70.40 70.14 70.14 46,711 -0.27(-0.39%)
Jan 23, 2004 70.87 70.88 70.34 70.41 42,025 -0.17(-0.24%)
Jan 22, 2004 70.60 70.71 70.53 70.58 64,575 +0.12(+0.17%)
Jan 21, 2004 70.53 70.54 70.35 70.46 78,779 +0.05(+0.07%)
Jan 20, 2004 70.46 70.54 70.29 70.41 75,704 -0.06(-0.09%)
Jan 16, 2004 70.61 70.72 70.41 70.47 97,815 -0.05(-0.08%)
Jan 15, 2004 70.58 70.58 70.34 70.53 47,736 +0.09(+0.13%)
Jan 14, 2004 70.38 70.50 70.38 70.44 20,646 -0.01(-0.01%)
Jan 13, 2004 70.37 70.46 70.27 70.44 31,775 +0.16(+0.23%)
Jan 12, 2004 70.48 70.51 70.27 70.28 98,986 -0.19(-0.27%)
Jan 09, 2004 70.44 70.50 70.28 70.47 71,311 +0.57(+0.82%)
Jan 08, 2004 69.86 69.96 69.74 69.90 59,743 -0.02(-0.03%)
Jan 07, 2004 69.79 69.97 69.76 69.92 110,115 +0.16(+0.23%)
Jan 06, 2004 69.62 69.79 69.49 69.76 222,280 +0.31(+0.45%)
Jan 05, 2004 69.34 69.45 69.18 69.45 93,129 +0.08(+0.12%)
Jan 02, 2004 69.76 69.79 69.21 69.36 38,218 -0.40(-0.57%)
Dec 31, 2003 69.66 69.76 69.66 69.76 75,997 -0.10(-0.15%)
Dec 30, 2003 69.86 69.92 69.71 69.86 48,907 -0.13(-0.19%)
Dec 29, 2003 70.00 70.07 69.77 69.99 55,057 -0.17(-0.24%)
Dec 26, 2003 70.06 70.16 69.87 70.16 79,804 +0.35(+0.50%)
Dec 24, 2003 69.89 69.99 69.73 69.82 23,721 +0.05(+0.08%)
Dec 23, 2003 69.92 70.00 69.76 69.76 117,583 -0.27(-0.39%)
Dec 22, 2003 70.14 70.20 69.96 70.03 204,562 -0.03(-0.05%)
Dec 19, 2003 69.90 70.06 69.90 70.07 38,803 +0.03(+0.05%)
Dec 18, 2003 69.82 70.10 69.82 70.03 48,907 +0.08(+0.11%)
Dec 17, 2003 69.84 70.03 69.79 69.96 31,335 +0.17(+0.24%)
Dec 16, 2003 69.75 69.76 69.59 69.79 79,950 +0.07(+0.10%)
Dec 15, 2003 69.76 69.83 69.63 69.72 30,018 -0.04(-0.06%)
Dec 12, 2003 69.82 69.89 69.62 69.76 24,014 +0.04(+0.06%)
Dec 11, 2003 69.38 69.75 69.25 69.72 134,129 +0.33(+0.48%)
Dec 10, 2003 69.48 69.49 69.38 69.38 173,958 +0.16(+0.23%)
Dec 09, 2003 69.69 69.73 69.15 69.23 128,272 -0.36(-0.52%)
Dec 08, 2003 69.65 69.69 69.56 69.59 98,400 +0.01(+0.01%)
Dec 05, 2003 69.58 69.59 69.32 69.58 55,789 +0.34(+0.49%)
Dec 04, 2003 69.07 69.24 69.01 69.24 36,900 +0.10(+0.15%)
Dec 03, 2003 68.91 69.14 68.91 69.14 47,443 +0.07(+0.10%)
Dec 02, 2003 68.87 69.07 68.70 69.07 76,289 -0.02(-0.03%)
Dec 01, 2003 69.76 69.19 68.98 69.09 85,954 -0.38(-0.54%)
Nov 28, 2003 69.49 69.49 69.47 69.47 33,532 -0.11(-0.16%)
Nov 26, 2003 69.72 69.73 69.58 69.58 37,046 -0.25(-0.36%)
Nov 25, 2003 69.51 69.83 69.51 69.83 78,339 +0.27(+0.39%)
Nov 24, 2003 69.72 69.75 69.56 69.56 54,178 -0.29(-0.42%)
Nov 21, 2003 69.77 69.96 69.82 69.85 97,375 +0.08(+0.11%)
Nov 20, 2003 69.75 69.84 69.65 69.77 31,335 +0.24(+0.34%)
Nov 19, 2003 69.85 69.86 69.56 69.54 65,307 -0.36(-0.51%)
Nov 18, 2003 69.73 69.86 69.73 69.89 34,557 -0.01(-0.01%)
Nov 17, 2003 69.84 69.93 69.83 69.90 71,457 +0.29(+0.42%)
Nov 14, 2003 69.60 69.77 69.58 69.60 27,528 +0.05(+0.08%)
Nov 13, 2003 69.36 69.60 69.36 69.55 37,193 +0.51(+0.73%)
Nov 12, 2003 69.02 69.21 68.95 69.04 24,014 +0.13(+0.19%)
Nov 11, 2003 69.10 69.11 69.10 68.91 34,703 -0.12(-0.18%)
Nov 10, 2003 69.03 69.03 68.91 69.04 28,114 +0.13(+0.19%)
Nov 07, 2003 68.83 68.91 68.73 68.91 48,907 +0.03(+0.05%)
Nov 06, 2003 69.10 69.10 68.90 68.87 114,215 -0.38(-0.54%)
Nov 05, 2003 69.28 69.34 69.25 69.25 36,021 +0.00(+0.00%)
Nov 04, 2003 69.28 69.34 69.28 69.25 39,303 -0.01(-0.02%)
Nov 03, 2003 69.19 69.26 69.19 69.26 32,970 -0.22(-0.31%)
Oct 31, 2003 69.59 69.59 69.59 69.48 45,393 -0.12(-0.17%)
Oct 30, 2003 69.55 69.60 69.55 69.60 16,839 +0.01(+0.01%)
Oct 29, 2003 69.71 69.73 69.59 69.59 104,990 -0.24(-0.34%)
Oct 28, 2003 69.60 69.83 69.58 69.83 19,182 +0.20(+0.29%)
Oct 27, 2003 69.69 69.74 69.52 69.62 51,836 -0.14(-0.20%)
Oct 24, 2003 69.52 69.76 69.52 69.76 41,293 +0.34(+0.49%)
Oct 23, 2003 69.55 69.57 69.42 69.42 30,310 -0.17(-0.25%)
Oct 22, 2003 69.49 69.62 69.32 69.59 37,193 +0.31(+0.44%)
Oct 21, 2003 69.24 69.45 69.24 69.28 71,750 +0.14(+0.20%)
Oct 20, 2003 69.08 69.30 69.08 69.15 18,889 -0.02(-0.03%)
Oct 17, 2003 69.00 69.08 69.00 69.17 81,268 +0.33(+0.49%)
Oct 16, 2003 69.24 69.35 68.67 68.83 49,786 -0.21(-0.31%)
Oct 15, 2003 68.98 69.14 68.98 69.04 33,825 -0.17(-0.25%)
Oct 14, 2003 69.24 69.38 69.07 69.21 79,511 -0.14(-0.20%)
Oct 13, 2003 69.69 69.73 69.42 69.35 34,703 -0.31(-0.44%)
Oct 10, 2003 69.45 69.69 69.45 69.66 19,768 +0.38(+0.55%)
Oct 09, 2003 69.24 69.28 69.04 69.28 52,568 -0.25(-0.35%)
Oct 08, 2003 69.31 69.69 69.31 69.52 62,525 +0.17(+0.25%)
Oct 07, 2003 69.62 69.62 69.43 69.35 19,035 -0.24(-0.34%)
Oct 06, 2003 69.38 69.65 69.38 69.59 42,025 +0.03(+0.05%)
Oct 03, 2003 69.69 69.69 69.52 69.56 91,664 -0.44(-0.62%)
Oct 02, 2003 69.79 70.10 69.66 69.99 100,890 -0.11(-0.16%)
Oct 01, 2003 70.10 70.17 70.07 70.10 97,082 -0.01(-0.02%)
Sep 30, 2003 69.86 70.14 69.86 70.12 59,011 +0.36(+0.51%)
Sep 29, 2003 69.79 69.86 69.73 69.76 14,935 -0.20(-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.