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 (%)
Sep 28, 2012	83.73	83.78	83.62	83.77	3,685,264	+0.12(+0.14%)
Sep 27, 2012	83.66	83.72	83.64	83.65	1,512,920	-0.05(-0.06%)
Sep 26, 2012	83.70	83.74	83.63	83.71	1,065,048	+0.08(+0.10%)
Sep 25, 2012	83.53	83.62	83.44	83.62	1,122,604	+0.13(+0.16%)
Sep 24, 2012	83.39	83.50	83.39	83.49	1,638,599	+0.09(+0.11%)
Sep 21, 2012	83.27	83.40	83.25	83.40	1,112,927	+0.13(+0.16%)
Sep 20, 2012	83.40	83.41	83.25	83.27	3,380,700	-0.05(-0.06%)
Sep 19, 2012	83.34	83.37	83.26	83.32	982,729	+0.16(+0.20%)
Sep 18, 2012	83.23	83.30	83.15	83.15	1,521,605	+0.05(+0.06%)
Sep 17, 2012	83.07	83.15	83.01	83.10	1,427,865	+0.13(+0.16%)
Sep 14, 2012	83.15	83.15	82.94	82.97	1,357,309	-0.34(-0.41%)
Sep 13, 2012	83.25	83.35	82.97	83.31	2,906,328	+0.19(+0.23%)
Sep 12, 2012	83.18	83.21	83.08	83.12	2,254,333	-0.16(-0.19%)
Sep 11, 2012	83.27	83.35	83.25	83.27	4,076,693	-0.10(-0.12%)
Sep 10, 2012	83.36	83.39	83.27	83.37	1,749,007	+0.01(+0.02%)
Sep 07, 2012	83.55	83.59	83.33	83.36	2,086,493	+0.01(+0.02%)
Sep 06, 2012	83.36	83.36	83.26	83.34	2,423,059	-0.19(-0.23%)
Sep 05, 2012	83.47	83.56	83.46	83.53	675,082	+0.00(+0.00%)

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.