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 (%)
Apr 30, 2012	81.66	81.66	81.56	81.56	1,195,825	-0.03(-0.04%)
Apr 27, 2012	81.57	81.62	81.53	81.59	838,967	-0.01(-0.01%)
Apr 26, 2012	81.59	81.63	81.52	81.60	1,385,312	+0.13(+0.15%)
Apr 25, 2012	81.42	81.49	81.30	81.48	1,331,969	+0.04(+0.05%)
Apr 24, 2012	81.51	81.55	81.42	81.44	850,840	-0.12(-0.14%)
Apr 23, 2012	81.67	81.67	81.51	81.56	1,067,219	+0.08(+0.10%)
Apr 20, 2012	81.48	81.51	81.40	81.48	2,074,911	+0.01(+0.02%)
Apr 19, 2012	81.49	81.55	81.46	81.46	838,912	-0.06(-0.07%)
Apr 18, 2012	81.45	81.52	81.38	81.52	1,199,013	+0.10(+0.13%)
Apr 17, 2012	81.34	81.42	81.31	81.42	1,000,080	+0.01(+0.02%)
Apr 16, 2012	81.30	81.48	81.30	81.40	1,520,292	+0.01(+0.02%)
Apr 13, 2012	81.34	81.40	81.28	81.39	1,497,790	+0.25(+0.31%)
Apr 12, 2012	81.20	81.22	81.12	81.14	685,956	-0.08(-0.10%)
Apr 11, 2012	81.16	81.22	81.04	81.22	1,631,336	+0.01(+0.01%)
Apr 10, 2012	81.26	81.37	81.17	81.21	2,567,961	+0.01(+0.01%)
Apr 09, 2012	81.26	81.26	81.15	81.20	780,465	+0.35(+0.44%)
Apr 05, 2012	80.83	80.85	80.69	80.85	1,015,635	+0.18(+0.23%)
Apr 04, 2012	80.64	80.69	80.54	80.67	1,541,924	+0.17(+0.21%)
Apr 03, 2012	80.91	80.97	80.44	80.50	1,040,042	-0.35(-0.43%)

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.