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 (%)
Jun 30, 2011	76.86	76.89	76.52	76.72	1,801,420	-0.01(-0.02%)
Jun 29, 2011	76.97	77.02	76.72	76.73	3,523,016	-0.23(-0.30%)
Jun 28, 2011	77.20	77.23	76.92	76.96	1,443,869	-0.31(-0.40%)
Jun 27, 2011	77.46	77.46	77.21	77.27	1,015,834	-0.14(-0.18%)
Jun 24, 2011	77.41	77.59	77.40	77.41	1,507,290	-0.07(-0.09%)
Jun 23, 2011	77.35	77.53	77.33	77.48	3,803,212	+0.25(+0.33%)
Jun 22, 2011	77.31	77.36	77.13	77.23	1,248,233	-0.05(-0.07%)
Jun 21, 2011	77.13	77.29	77.12	77.28	1,117,302	+0.07(+0.09%)
Jun 20, 2011	77.22	77.25	77.18	77.20	1,017,648	-0.10(-0.13%)
Jun 17, 2011	77.27	77.32	77.20	77.31	1,211,417	+0.07(+0.09%)
Jun 16, 2011	77.24	77.36	77.22	77.23	1,685,058	+0.05(+0.07%)
Jun 15, 2011	77.01	77.29	77.00	77.18	1,940,363	+0.19(+0.25%)
Jun 14, 2011	77.06	77.08	76.97	76.99	1,667,085	-0.21(-0.27%)
Jun 13, 2011	77.21	77.39	77.18	77.20	1,329,197	-0.10(-0.13%)
Jun 10, 2011	77.33	77.42	77.23	77.30	1,613,570	-0.01(-0.01%)
Jun 09, 2011	77.38	77.43	77.23	77.31	898,888	-0.11(-0.15%)
Jun 08, 2011	77.34	77.53	77.34	77.42	1,508,886	+0.06(+0.08%)
Jun 07, 2011	77.15	77.36	77.08	77.36	2,416,171	+0.16(+0.20%)
Jun 06, 2011	77.12	77.26	77.08	77.20	2,054,167	+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.