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 (%)
Jul 29, 2005	69.75	69.75	69.53	69.65	155,213	-0.22(-0.31%)
Jul 28, 2005	69.65	69.88	69.65	69.86	590,103	+0.20(+0.29%)
Jul 27, 2005	69.60	69.71	69.59	69.66	115,677	-0.04(-0.06%)
Jul 26, 2005	69.58	69.70	69.58	69.70	165,463	+0.08(+0.11%)
Jul 25, 2005	69.62	69.78	69.51	69.62	142,620	+0.00(+0.00%)
Jul 22, 2005	69.62	69.75	69.49	69.62	183,180	+0.10(+0.15%)
Jul 21, 2005	69.76	69.77	69.52	69.52	197,677	-0.36(-0.52%)
Jul 20, 2005	69.67	69.92	69.60	69.88	233,112	+0.12(+0.17%)
Jul 19, 2005	69.73	69.86	69.72	69.77	186,402	+0.03(+0.05%)
Jul 18, 2005	69.82	69.85	69.69	69.73	108,795	-0.12(-0.18%)
Jul 15, 2005	69.79	69.86	69.75	69.86	163,413	+0.03(+0.05%)
Jul 14, 2005	69.90	69.92	69.70	69.82	204,559	+0.00(+0.00%)
Jul 13, 2005	69.86	69.86	69.71	69.82	367,679	-0.10(-0.14%)
Jul 12, 2005	69.99	69.99	69.85	69.92	187,280	-0.03(-0.05%)
Jul 11, 2005	69.78	69.98	69.76	69.95	207,634	+0.01(+0.01%)
Jul 08, 2005	70.06	70.14	69.93	69.95	338,394	-0.12(-0.17%)
Jul 07, 2005	70.13	70.22	70.00	70.06	243,216	+0.09(+0.13%)
Jul 06, 2005	69.99	70.04	69.89	69.97	334,879	+0.11(+0.16%)
Jul 05, 2005	69.89	70.00	69.78	69.86	207,341	-0.26(-0.37%)

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.