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 )

98.50 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 31, 2004 64.99 65.14 64.83 64.86 610,044 +0.00(+0.00%)
Aug 30, 2004 64.85 64.89 64.75 64.86 78,980 +0.06(+0.10%)
Aug 27, 2004 64.82 64.85 64.77 64.80 79,928 +0.04(+0.07%)
Aug 26, 2004 64.69 64.79 64.60 64.76 73,925 +0.12(+0.19%)
Aug 25, 2004 64.63 64.75 64.57 64.64 110,414 +0.01(+0.01%)
Aug 24, 2004 64.41 64.64 64.41 64.63 62,236 +0.01(+0.01%)
Aug 23, 2004 64.63 64.67 64.45 64.62 64,132 +0.02(+0.03%)
Aug 20, 2004 64.82 64.82 64.60 64.60 91,459 -0.19(-0.29%)
Aug 19, 2004 64.65 64.79 64.57 64.79 51,653 +0.22(+0.33%)
Aug 18, 2004 64.82 64.83 64.58 64.58 74,873 -0.21(-0.32%)
Aug 17, 2004 64.63 64.79 64.57 64.79 428,073 +0.19(+0.29%)
Aug 16, 2004 64.60 64.60 64.47 64.60 25,905 -0.08(-0.12%)
Aug 13, 2004 64.67 64.67 64.57 64.67 29,222 +0.13(+0.20%)
Aug 12, 2004 64.26 64.55 64.26 64.55 27,801 +0.13(+0.21%)
Aug 11, 2004 64.37 64.50 64.28 64.41 34,909 +0.04(+0.07%)
Aug 10, 2004 64.57 64.57 64.34 64.37 44,860 -0.17(-0.26%)
Aug 09, 2004 64.57 64.59 64.45 64.54 36,646 +0.04(+0.07%)
Aug 06, 2004 64.48 64.66 64.48 64.50 70,766 +0.41(+0.64%)
Aug 05, 2004 64.04 64.12 64.00 64.09 444,659 +0.04(+0.07%)
Aug 04, 2004 63.81 64.07 63.81 64.04 336,772 +0.14(+0.22%)
Aug 03, 2004 63.86 63.98 63.81 63.90 122,261 +0.09(+0.14%)
Aug 02, 2004 63.99 63.99 63.79 63.81 44,544 -0.22(-0.35%)
Jul 30, 2004 63.76 64.05 63.76 64.03 49,441 +0.47(+0.74%)
Jul 29, 2004 63.68 63.75 63.55 63.57 76,137 -0.15(-0.23%)
Jul 28, 2004 63.62 63.71 63.48 63.71 48,651 +0.10(+0.15%)
Jul 27, 2004 63.87 63.87 63.49 63.62 32,381 -0.15(-0.23%)
Jul 26, 2004 63.94 63.95 63.76 63.76 127,948 -0.30(-0.46%)
Jul 23, 2004 64.03 64.06 63.85 64.06 65,079 +0.15(+0.23%)
Jul 22, 2004 63.93 63.94 63.81 63.91 55,286 +0.14(+0.22%)
Jul 21, 2004 63.78 63.94 63.69 63.78 51,969 -0.15(-0.24%)
Jul 20, 2004 64.10 64.16 63.81 63.93 98,409 -0.17(-0.27%)
Jul 19, 2004 64.25 64.25 64.09 64.10 20,534 -0.09(-0.15%)
Jul 16, 2004 63.95 64.19 63.95 64.19 92,880 +0.42(+0.67%)
Jul 15, 2004 63.76 63.88 63.75 63.77 38,858 -0.12(-0.19%)
Jul 14, 2004 63.93 63.93 63.78 63.89 61,604 +0.04(+0.06%)
Jul 13, 2004 63.87 63.87 63.74 63.85 83,403 -0.07(-0.11%)
Jul 12, 2004 63.81 63.92 63.81 63.92 83,087 +0.19(+0.30%)
Jul 09, 2004 63.92 63.95 63.73 63.73 672,281 -0.19(-0.30%)
Jul 08, 2004 63.90 63.95 63.81 63.92 117,206 +0.07(+0.11%)
Jul 07, 2004 63.86 63.91 63.78 63.85 46,914 -0.04(-0.06%)
Jul 06, 2004 63.93 63.97 63.78 63.89 44,071 -0.04(-0.07%)
Jul 02, 2004 63.93 64.00 63.78 63.93 256,686 +0.41(+0.64%)
Jul 01, 2004 63.49 63.56 63.32 63.53 500,577 -0.12(-0.19%)
Jun 30, 2004 63.40 63.66 63.36 63.65 36,804 +0.50(+0.79%)
Jun 29, 2004 62.93 63.37 62.93 63.15 356,517 -0.11(-0.18%)
Jun 28, 2004 63.31 63.34 63.18 63.26 122,419 -0.21(-0.33%)
Jun 25, 2004 63.46 63.53 63.36 63.47 52,442 -0.02(-0.03%)
Jun 24, 2004 63.49 63.56 63.39 63.49 66,501 +0.24(+0.38%)
Jun 23, 2004 63.24 63.31 63.17 63.25 38,858 -0.05(-0.08%)
Jun 22, 2004 63.27 63.30 63.15 63.30 63,026 -0.03(-0.04%)
Jun 21, 2004 63.30 63.33 63.17 63.33 49,757 +0.08(+0.13%)
Jun 18, 2004 63.19 63.33 63.09 63.24 75,347 +0.09(+0.15%)
Jun 17, 2004 63.08 63.22 62.90 63.15 90,195 +0.07(+0.11%)
Jun 16, 2004 63.21 63.21 62.99 63.08 87,826 -0.13(-0.20%)
Jun 15, 2004 62.98 63.23 62.94 63.21 91,933 +0.53(+0.85%)
Jun 14, 2004 62.67 62.83 62.58 62.67 116,101 -0.18(-0.28%)
Jun 10, 2004 62.89 62.97 62.74 62.85 78,190 -0.06(-0.10%)
Jun 09, 2004 62.78 62.92 62.77 62.91 142,480 +0.02(+0.03%)
Jun 08, 2004 62.98 63.02 62.86 62.90 417,648 -0.15(-0.24%)
Jun 07, 2004 62.98 63.05 62.79 63.05 62,078 +0.06(+0.10%)
Jun 04, 2004 63.05 63.05 62.91 62.98 47,546 -0.13(-0.21%)
Jun 03, 2004 62.99 63.12 62.99 63.12 145,165 -0.03(-0.04%)
Jun 02, 2004 63.11 63.16 62.99 63.14 309,761 +0.03(+0.04%)
Jun 01, 2004 63.18 63.24 63.01 63.12 62,394 -0.27(-0.43%)
May 28, 2004 63.65 63.65 63.34 63.39 86,720 -0.22(-0.35%)
May 27, 2004 63.40 63.62 63.40 63.61 157,328 +0.30(+0.48%)
May 26, 2004 63.30 63.35 63.24 63.31 56,549 +0.16(+0.25%)
May 25, 2004 63.24 63.24 63.10 63.15 70,450 -0.02(-0.03%)
May 24, 2004 63.05 63.21 63.05 63.17 62,078 +0.05(+0.08%)
May 21, 2004 63.28 63.28 62.97 63.12 35,225 -0.10(-0.16%)
May 20, 2004 63.17 63.22 63.04 63.22 17,691 +0.17(+0.27%)
May 19, 2004 63.08 63.08 62.93 63.05 48,967 -0.11(-0.17%)
May 18, 2004 63.14 63.18 63.00 63.15 37,910 +0.03(+0.05%)
May 17, 2004 63.09 63.24 63.09 63.12 59,077 +0.32(+0.50%)
May 14, 2004 62.85 63.02 62.77 62.81 84,193 +0.01(+0.02%)
May 13, 2004 62.83 62.84 62.59 62.79 33,487 -0.01(-0.02%)
May 12, 2004 62.96 63.00 62.81 62.81 77,242 -0.09(-0.14%)
May 11, 2004 62.68 62.96 62.68 62.90 133,003 +0.16(+0.25%)
May 10, 2004 62.93 62.98 62.71 62.74 121,629 -0.09(-0.15%)
May 07, 2004 62.99 62.99 62.77 62.83 89,721 -0.54(-0.85%)
May 06, 2004 63.47 63.52 63.34 63.37 107,255 -0.20(-0.31%)
May 05, 2004 63.72 63.81 63.50 63.57 53,706 -0.08(-0.13%)
May 04, 2004 63.69 63.90 63.48 63.65 65,079 +0.11(+0.18%)
May 03, 2004 63.72 63.83 63.53 63.53 387,319 -0.27(-0.42%)
Apr 30, 2004 63.90 63.97 63.78 63.80 101,410 -0.02(-0.03%)
Apr 29, 2004 63.96 64.12 63.70 63.82 73,609 -0.18(-0.29%)
Apr 28, 2004 64.31 64.31 63.98 64.00 57,497 -0.30(-0.46%)
Apr 27, 2004 64.22 64.31 64.09 64.30 85,614 +0.16(+0.25%)
Apr 26, 2004 64.16 64.31 63.97 64.14 173,598 -0.02(-0.03%)
Apr 23, 2004 64.22 64.26 64.01 64.16 142,480 -0.13(-0.20%)
Apr 22, 2004 64.32 64.38 64.15 64.29 64,921 +0.23(+0.37%)
Apr 21, 2004 63.97 64.26 63.95 64.05 114,837 -0.15(-0.24%)
Apr 20, 2004 64.35 64.40 64.14 64.21 63,184 -0.21(-0.32%)
Apr 19, 2004 64.54 64.57 64.33 64.41 182,128 -0.08(-0.13%)
Apr 16, 2004 64.48 64.51 64.32 64.50 77,400 +0.18(+0.28%)
Apr 15, 2004 64.24 64.43 64.21 64.32 64,132 -0.09(-0.15%)
Apr 14, 2004 64.26 64.42 64.12 64.41 48,020 -0.19(-0.29%)
Apr 13, 2004 64.56 64.64 64.39 64.60 175,020 -0.11(-0.18%)
Apr 12, 2004 64.79 64.83 64.62 64.72 139,637 -0.02(-0.03%)
Apr 08, 2004 64.76 64.95 64.73 64.74 29,538 +0.04(+0.06%)
Apr 07, 2004 64.88 65.00 64.70 64.70 327,926 -0.16(-0.24%)
Apr 06, 2004 64.86 64.89 64.66 64.86 86,562 +0.18(+0.28%)
Apr 05, 2004 64.60 64.79 64.60 64.67 122,419 -0.40(-0.61%)
Apr 02, 2004 64.83 65.19 64.83 65.07 261,583 -0.60(-0.92%)
Apr 01, 2004 65.70 65.70 65.44 65.67 202,979 -0.13(-0.20%)
Mar 31, 2004 65.71 65.89 65.65 65.81 166,016 +0.32(+0.48%)
Mar 30, 2004 65.79 65.81 65.49 65.49 384,160 -0.26(-0.39%)
Mar 29, 2004 65.70 65.76 65.50 65.75 331,875 -0.12(-0.18%)
Mar 26, 2004 66.03 66.06 65.69 65.87 161,593 -0.23(-0.34%)
Mar 25, 2004 66.06 66.11 65.95 66.10 61,604 -0.04(-0.06%)
Mar 24, 2004 66.16 66.17 65.99 66.14 49,441 +0.04(+0.06%)
Mar 23, 2004 66.06 66.13 65.95 66.10 71,872 +0.01(+0.01%)
Mar 22, 2004 65.99 66.11 65.92 66.09 36,804 +0.17(+0.26%)
Mar 19, 2004 65.99 66.03 65.77 65.92 209,298 -0.07(-0.11%)
Mar 18, 2004 66.04 66.13 65.85 65.99 42,649 -0.06(-0.10%)
Mar 17, 2004 66.21 66.21 65.98 66.05 44,702 -0.03(-0.05%)
Mar 16, 2004 65.89 66.14 65.72 66.09 84,035 +0.16(+0.24%)
Mar 15, 2004 65.93 66.01 65.84 65.93 96,829 +0.01(+0.02%)
Mar 12, 2004 66.03 66.04 65.85 65.92 66,817 -0.20(-0.31%)
Mar 11, 2004 66.18 66.18 65.78 66.12 88,458 +0.15(+0.22%)
Mar 10, 2004 66.03 66.07 65.92 65.97 61,288 -0.08(-0.11%)
Mar 09, 2004 65.95 66.11 65.87 66.05 73,293 +0.09(+0.14%)
Mar 08, 2004 65.93 65.97 65.76 65.95 69,660 +0.22(+0.34%)
Mar 05, 2004 65.78 65.83 65.20 65.73 108,834 +0.48(+0.74%)
Mar 04, 2004 65.26 65.27 65.10 65.25 184,024 +0.16(+0.24%)
Mar 03, 2004 65.26 65.26 65.02 65.09 126,210 -0.07(-0.11%)
Mar 02, 2004 65.27 65.35 65.05 65.16 45,018 -0.23(-0.35%)
Mar 01, 2004 65.43 65.45 65.14 65.39 243,575 -0.13(-0.19%)
Feb 27, 2004 65.52 65.54 65.38 65.52 53,864 +0.18(+0.27%)
Feb 26, 2004 65.42 65.42 65.28 65.34 53,232 -0.11(-0.16%)
Feb 25, 2004 65.43 65.50 65.33 65.45 124,473 +0.15(+0.23%)
Feb 24, 2004 65.42 65.45 65.28 65.29 64,448 -0.06(-0.09%)
Feb 23, 2004 65.26 65.36 65.09 65.35 38,384 +0.18(+0.27%)
Feb 20, 2004 65.35 65.36 65.10 65.17 64,290 -0.20(-0.31%)
Feb 19, 2004 65.26 65.40 65.14 65.38 33,961 +0.07(+0.11%)
Feb 18, 2004 65.49 65.52 65.27 65.31 61,288 -0.05(-0.08%)
Feb 17, 2004 65.38 65.40 65.21 65.36 123,683 -0.16(-0.24%)
Feb 13, 2004 65.35 65.52 65.21 65.52 130,317 +0.29(+0.45%)
Feb 12, 2004 65.33 65.33 65.10 65.22 96,987 +0.01(+0.01%)
Feb 11, 2004 65.00 65.33 64.86 65.22 41,385 +0.25(+0.39%)
Feb 10, 2004 65.13 65.13 64.92 64.97 49,441 -0.14(-0.21%)
Feb 09, 2004 65.16 65.21 65.02 65.10 24,957 +0.04(+0.07%)
Feb 06, 2004 64.98 65.07 64.92 65.06 49,915 +0.27(+0.41%)
Feb 05, 2004 64.95 64.99 64.70 64.79 61,446 -0.18(-0.28%)
Feb 04, 2004 65.00 65.01 64.81 64.98 59,393 +0.01(+0.01%)
Feb 03, 2004 65.07 65.07 64.83 64.97 63,658 +0.18(+0.27%)
Feb 02, 2004 64.91 65.00 64.79 64.79 33,645 -0.16(-0.24%)
Jan 30, 2004 65.10 65.10 64.89 64.95 166,332 +0.13(+0.20%)
Jan 29, 2004 64.91 64.91 64.76 64.83 79,928 -0.15(-0.23%)
Jan 28, 2004 65.29 65.46 64.71 64.98 99,515 -0.13(-0.20%)
Jan 27, 2004 65.13 65.30 65.08 65.11 31,908 +0.09(+0.15%)
Jan 26, 2004 65.26 65.26 65.02 65.02 50,389 -0.25(-0.39%)
Jan 23, 2004 65.70 65.71 65.21 65.27 45,334 -0.16(-0.24%)
Jan 22, 2004 65.45 65.55 65.38 65.43 69,660 +0.11(+0.17%)
Jan 21, 2004 65.38 65.39 65.21 65.31 84,982 +0.04(+0.07%)
Jan 20, 2004 65.32 65.39 65.16 65.27 81,665 -0.06(-0.09%)
Jan 16, 2004 65.46 65.55 65.27 65.33 105,517 -0.05(-0.08%)
Jan 15, 2004 65.43 65.43 65.21 65.38 51,495 +0.08(+0.13%)
Jan 14, 2004 65.24 65.36 65.24 65.29 22,272 -0.01(-0.01%)
Jan 13, 2004 65.23 65.32 65.14 65.30 34,277 +0.15(+0.23%)
Jan 12, 2004 65.33 65.36 65.14 65.15 106,781 -0.18(-0.27%)
Jan 09, 2004 65.29 65.35 65.15 65.33 76,926 +0.53(+0.82%)
Jan 08, 2004 64.76 64.85 64.65 64.79 64,448 -0.02(-0.03%)
Jan 07, 2004 64.70 64.86 64.67 64.81 118,786 +0.15(+0.23%)
Jan 06, 2004 64.53 64.69 64.42 64.67 239,784 +0.29(+0.45%)
Jan 05, 2004 64.28 64.38 64.13 64.38 100,463 +0.08(+0.12%)
Jan 02, 2004 64.67 64.69 64.16 64.30 41,227 -0.37(-0.57%)
Dec 31, 2003 64.57 64.67 64.57 64.67 81,981 -0.09(-0.15%)
Dec 30, 2003 64.76 64.82 64.62 64.76 52,758 -0.12(-0.19%)
Dec 29, 2003 64.89 64.95 64.67 64.88 59,393 -0.16(-0.24%)
Dec 26, 2003 64.95 65.04 64.77 65.04 86,088 +0.32(+0.50%)
Dec 24, 2003 64.79 64.88 64.64 64.72 25,589 +0.05(+0.08%)
Dec 23, 2003 64.82 64.89 64.67 64.67 126,842 -0.25(-0.39%)
Dec 22, 2003 65.02 65.07 64.85 64.92 220,671 -0.03(-0.05%)
Dec 19, 2003 64.80 64.95 64.80 64.95 41,859 +0.03(+0.05%)
Dec 18, 2003 64.72 64.98 64.72 64.92 52,758 +0.07(+0.11%)
Dec 17, 2003 64.74 64.91 64.70 64.85 33,803 +0.16(+0.24%)
Dec 16, 2003 64.66 64.67 64.51 64.69 86,246 +0.06(+0.10%)
Dec 15, 2003 64.67 64.73 64.55 64.63 32,381 -0.04(-0.06%)
Dec 12, 2003 64.72 64.79 64.54 64.67 25,905 +0.04(+0.06%)
Dec 11, 2003 64.31 64.66 64.19 64.63 144,692 +0.31(+0.48%)
Dec 10, 2003 64.41 64.41 64.32 64.32 187,657 +0.15(+0.23%)
Dec 09, 2003 64.60 64.64 64.10 64.17 138,373 -0.34(-0.52%)
Dec 08, 2003 64.57 64.60 64.48 64.51 106,149 +0.01(+0.01%)
Dec 05, 2003 64.50 64.51 64.26 64.50 60,183 +0.32(+0.49%)
Dec 04, 2003 64.03 64.19 63.97 64.19 39,806 +0.09(+0.15%)
Dec 03, 2003 63.88 64.09 63.88 64.09 51,179 +0.06(+0.10%)
Dec 02, 2003 63.84 64.03 63.69 64.03 82,297 -0.02(-0.03%)
Dec 01, 2003 64.67 64.14 63.94 64.05 92,722 -0.35(-0.54%)
Nov 28, 2003 64.41 64.41 64.40 64.40 36,173 -0.10(-0.16%)
Nov 26, 2003 64.63 64.64 64.50 64.50 39,964 -0.23(-0.36%)
Nov 25, 2003 64.43 64.73 64.43 64.73 84,509 +0.25(+0.39%)
Nov 24, 2003 64.63 64.66 64.48 64.48 58,445 -0.27(-0.42%)
Nov 21, 2003 64.68 64.85 64.72 64.75 105,043 +0.07(+0.11%)
Nov 20, 2003 64.66 64.74 64.57 64.68 33,803 +0.22(+0.34%)
Nov 19, 2003 64.75 64.76 64.48 64.46 70,450 -0.33(-0.51%)
Nov 18, 2003 64.64 64.76 64.64 64.79 37,278 -0.01(-0.01%)
Nov 17, 2003 64.74 64.83 64.73 64.79 77,084 +0.27(+0.42%)
Nov 14, 2003 64.52 64.67 64.50 64.52 29,696 +0.05(+0.08%)
Nov 13, 2003 64.30 64.52 64.30 64.47 40,122 +0.47(+0.73%)
Nov 12, 2003 63.98 64.16 63.91 64.00 25,905 +0.12(+0.19%)
Nov 11, 2003 64.05 64.07 64.05 63.88 37,436 -0.11(-0.18%)
Nov 10, 2003 63.99 63.99 63.88 64.00 30,328 +0.12(+0.19%)
Nov 07, 2003 63.81 63.88 63.71 63.88 52,758 +0.03(+0.05%)
Nov 06, 2003 64.05 64.06 63.87 63.84 123,209 -0.35(-0.54%)
Nov 05, 2003 64.22 64.28 64.19 64.19 38,858 +0.00(+0.00%)
Nov 04, 2003 64.22 64.28 64.22 64.19 42,398 -0.01(-0.02%)
Nov 03, 2003 64.14 64.21 64.14 64.21 35,566 -0.20(-0.31%)
Oct 31, 2003 64.51 64.51 64.51 64.41 48,967 -0.11(-0.17%)
Oct 30, 2003 64.47 64.52 64.47 64.52 18,165 +0.01(+0.01%)
Oct 29, 2003 64.62 64.64 64.51 64.51 113,257 -0.22(-0.34%)
Oct 28, 2003 64.52 64.73 64.50 64.73 20,692 +0.19(+0.29%)
Oct 27, 2003 64.60 64.65 64.45 64.54 55,918 -0.13(-0.20%)
Oct 24, 2003 64.45 64.67 64.45 64.67 44,544 +0.32(+0.49%)
Oct 23, 2003 64.47 64.49 64.35 64.35 32,697 -0.16(-0.25%)
Oct 22, 2003 64.41 64.54 64.26 64.51 40,122 +0.28(+0.44%)
Oct 21, 2003 64.19 64.38 64.19 64.22 77,400 +0.13(+0.20%)
Oct 20, 2003 64.03 64.24 64.03 64.10 20,376 -0.02(-0.03%)
Oct 17, 2003 63.97 64.03 63.97 64.12 87,668 +0.31(+0.49%)
Oct 16, 2003 64.19 64.29 63.66 63.81 53,706 -0.20(-0.31%)
Oct 15, 2003 63.94 64.09 63.94 64.00 36,488 -0.16(-0.25%)
Oct 14, 2003 64.19 64.31 64.03 64.16 85,772 -0.13(-0.20%)
Oct 13, 2003 64.60 64.64 64.35 64.29 37,436 -0.28(-0.44%)
Oct 10, 2003 64.38 64.60 64.38 64.57 21,324 +0.35(+0.55%)
Oct 09, 2003 64.19 64.22 64.00 64.22 56,707 -0.23(-0.35%)
Oct 08, 2003 64.25 64.60 64.25 64.45 67,449 +0.16(+0.25%)
Oct 07, 2003 64.53 64.53 64.36 64.29 20,534 -0.22(-0.34%)
Oct 06, 2003 64.32 64.57 64.32 64.51 45,334 +0.03(+0.05%)
Oct 03, 2003 64.60 64.60 64.45 64.48 98,883 -0.41(-0.62%)
Oct 02, 2003 64.70 64.98 64.58 64.88 108,834 -0.10(-0.16%)
Oct 01, 2003 64.98 65.05 64.95 64.98 104,728 -0.01(-0.02%)
Sep 30, 2003 64.76 65.02 64.76 65.00 63,658 +0.33(+0.51%)
Sep 29, 2003 64.69 64.76 64.64 64.67 16,112 -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.