Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

96.62 -0.86 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	71.26	71.52	71.24	71.47	1,096,024	+0.16(+0.23%)
Jan 28, 2010	71.30	71.41	71.26	71.30	937,453	-0.06(-0.09%)
Jan 27, 2010	71.35	71.51	71.32	71.37	905,271	-0.05(-0.08%)
Jan 26, 2010	71.47	71.51	71.35	71.42	1,886,173	+0.09(+0.12%)
Jan 25, 2010	71.36	71.36	71.20	71.33	752,886	-0.01(-0.01%)
Jan 22, 2010	71.28	71.46	71.26	71.34	624,658	+0.04(+0.06%)
Jan 21, 2010	71.28	71.47	71.21	71.30	790,892	+0.02(+0.03%)
Jan 20, 2010	71.21	71.30	71.16	71.28	899,323	+0.18(+0.26%)
Jan 19, 2010	71.16	71.20	71.02	71.09	1,105,117	-0.11(-0.16%)
Jan 15, 2010	71.23	71.21	71.21	71.21	842,398	+0.13(+0.19%)
Jan 14, 2010	71.00	71.15	70.94	71.07	729,956	+0.18(+0.26%)
Jan 13, 2010	71.09	71.14	70.88	70.89	777,294	-0.30(-0.42%)
Jan 12, 2010	70.94	71.19	70.90	71.19	2,662,697	+0.45(+0.64%)
Jan 11, 2010	70.79	70.83	70.69	70.74	1,002,131	-0.05(-0.08%)
Jan 08, 2010	70.94	70.94	70.71	70.79	603,633	+0.04(+0.06%)
Jan 07, 2010	70.79	70.83	70.66	70.75	1,033,332	-0.08(-0.12%)
Jan 06, 2010	70.90	70.90	70.62	70.83	1,045,802	-0.04(-0.06%)
Jan 05, 2010	70.77	70.90	70.70	70.87	732,750	+0.32(+0.45%)

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.