Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

96.24 -0.20 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	77.10	77.13	76.76	76.96	1,795,787	-0.01(-0.02%)
Jun 29, 2011	77.22	77.26	76.96	76.97	3,512,000	-0.23(-0.30%)
Jun 28, 2011	77.44	77.47	77.16	77.20	1,439,354	-0.31(-0.40%)
Jun 27, 2011	77.70	77.70	77.45	77.51	1,012,658	-0.14(-0.18%)
Jun 24, 2011	77.65	77.83	77.64	77.65	1,502,577	-0.07(-0.09%)
Jun 23, 2011	77.59	77.77	77.58	77.72	3,791,320	+0.25(+0.33%)
Jun 22, 2011	77.56	77.60	77.37	77.47	1,244,330	-0.05(-0.07%)
Jun 21, 2011	77.37	77.53	77.36	77.52	1,113,808	+0.07(+0.09%)
Jun 20, 2011	77.46	77.50	77.42	77.45	1,014,466	-0.10(-0.13%)
Jun 17, 2011	77.51	77.56	77.44	77.55	1,207,629	+0.07(+0.09%)
Jun 16, 2011	77.48	77.61	77.46	77.48	1,679,789	+0.05(+0.07%)
Jun 15, 2011	77.25	77.53	77.24	77.43	1,934,296	+0.19(+0.25%)
Jun 14, 2011	77.30	77.32	77.21	77.23	1,661,872	-0.21(-0.27%)
Jun 13, 2011	77.45	77.63	77.42	77.44	1,325,041	-0.10(-0.13%)
Jun 10, 2011	77.58	77.66	77.48	77.54	1,608,525	-0.01(-0.01%)
Jun 09, 2011	77.63	77.67	77.48	77.55	896,078	-0.12(-0.15%)
Jun 08, 2011	77.58	77.77	77.58	77.66	1,504,168	+0.06(+0.08%)
Jun 07, 2011	77.39	77.60	77.32	77.60	2,408,616	+0.16(+0.21%)
Jun 06, 2011	77.36	77.50	77.32	77.44	2,047,744	+0.01(+0.02%)

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.