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 (%)
May 29, 2009	68.84	69.76	68.84	69.68	1,672,304	+0.74(+1.07%)
May 28, 2009	68.87	69.02	68.58	68.94	928,655	+0.03(+0.04%)
May 27, 2009	69.28	69.36	68.80	68.91	931,456	-0.38(-0.55%)
May 26, 2009	69.57	69.58	69.21	69.30	687,149	-0.16(-0.23%)
May 22, 2009	69.58	69.63	69.38	69.45	634,592	-0.18(-0.26%)
May 21, 2009	69.86	69.96	69.49	69.64	576,035	-0.22(-0.31%)
May 20, 2009	69.62	70.00	69.60	69.86	795,887	+0.21(+0.30%)
May 19, 2009	69.56	69.69	69.52	69.64	858,178	+0.06(+0.09%)
May 18, 2009	69.79	69.81	69.52	69.58	616,302	-0.20(-0.29%)
May 15, 2009	69.55	69.79	69.55	69.79	902,175	+0.16(+0.23%)
May 14, 2009	69.69	69.71	69.45	69.63	664,547	+0.04(+0.06%)
May 13, 2009	69.62	69.75	69.38	69.59	630,666	+0.06(+0.09%)
May 12, 2009	69.18	69.55	69.16	69.53	1,151,889	+0.38(+0.55%)
May 11, 2009	69.07	69.36	69.07	69.15	632,390	+0.05(+0.07%)
May 08, 2009	69.03	69.26	68.87	69.10	1,033,663	+0.13(+0.19%)
May 07, 2009	69.32	69.43	68.84	68.97	2,077,424	-0.31(-0.44%)
May 06, 2009	69.23	69.45	69.17	69.28	1,220,655	+0.16(+0.23%)
May 05, 2009	69.19	69.37	68.98	69.12	1,298,169	+0.14(+0.21%)
May 04, 2009	69.17	69.22	68.95	68.98	1,011,114	+0.05(+0.08%)

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.