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 (%)
Nov 28, 2014	86.75	86.90	86.73	86.89	2,638,495	+0.27(+0.31%)
Nov 26, 2014	86.67	86.63	86.63	86.63	1,534,757	+0.07(+0.08%)
Nov 25, 2014	86.38	86.59	86.38	86.56	4,057,714	+0.19(+0.22%)
Nov 24, 2014	86.30	86.45	86.29	86.37	1,724,958	+0.03(+0.04%)
Nov 21, 2014	86.35	86.38	86.29	86.34	1,648,421	+0.10(+0.12%)
Nov 20, 2014	86.31	86.36	86.17	86.23	1,471,232	+0.16(+0.18%)
Nov 19, 2014	86.16	86.29	86.07	86.08	1,733,439	-0.20(-0.24%)
Nov 18, 2014	86.27	86.32	86.23	86.28	1,678,184	+0.08(+0.09%)
Nov 17, 2014	86.38	86.38	86.20	86.20	1,785,921	-0.10(-0.12%)
Nov 14, 2014	86.16	86.37	86.13	86.31	1,365,845	+0.08(+0.09%)
Nov 13, 2014	86.22	86.26	86.15	86.23	1,095,706	+0.04(+0.05%)
Nov 12, 2014	86.21	86.32	86.15	86.19	1,430,430	+0.01(+0.01%)
Nov 11, 2014	86.15	86.19	86.09	86.18	1,449,170	+0.04(+0.05%)
Nov 10, 2014	86.34	86.34	86.14	86.14	1,077,979	-0.20(-0.24%)
Nov 07, 2014	86.11	86.35	86.10	86.34	2,114,888	+0.29(+0.34%)
Nov 06, 2014	86.04	86.16	86.02	86.05	1,771,182	-0.15(-0.17%)
Nov 05, 2014	86.14	86.21	86.09	86.20	3,436,316	+0.03(+0.04%)
Nov 04, 2014	86.18	86.31	86.16	86.17	2,986,622	+0.01(+0.01%)

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.