Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

96.19 +0.49 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	83.92	83.98	83.82	83.94	2,050,243	-0.05(-0.06%)
Feb 27, 2014	83.92	84.02	83.91	83.99	811,030	+0.09(+0.10%)
Feb 26, 2014	83.76	83.90	83.73	83.90	795,911	+0.18(+0.21%)
Feb 25, 2014	83.61	83.75	83.61	83.72	699,247	+0.22(+0.27%)
Feb 24, 2014	83.57	83.57	83.48	83.50	1,074,735	-0.08(-0.09%)
Feb 21, 2014	83.43	83.57	83.42	83.57	509,904	+0.08(+0.09%)
Feb 20, 2014	83.50	83.54	83.40	83.50	1,153,135	-0.05(-0.06%)
Feb 19, 2014	83.71	83.78	83.52	83.54	1,164,159	-0.06(-0.07%)
Feb 18, 2014	83.54	83.69	83.53	83.61	1,213,590	+0.05(+0.06%)
Feb 14, 2014	83.54	83.55	83.55	83.55	914,258	+0.00(+0.00%)
Feb 13, 2014	83.54	83.59	83.49	83.55	1,002,768	+0.18(+0.21%)
Feb 12, 2014	83.40	83.43	83.30	83.37	921,129	-0.14(-0.17%)
Feb 11, 2014	83.50	83.56	83.44	83.51	1,926,072	-0.16(-0.19%)
Feb 10, 2014	83.62	83.71	83.58	83.68	1,415,278	+0.09(+0.10%)
Feb 07, 2014	83.48	83.65	83.46	83.59	810,826	+0.13(+0.16%)
Feb 06, 2014	83.43	83.47	83.38	83.46	1,454,587	-0.04(-0.05%)
Feb 05, 2014	83.64	83.67	83.49	83.50	1,498,571	-0.21(-0.25%)
Feb 04, 2014	83.70	83.79	83.64	83.71	2,952,467	-0.20(-0.24%)

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.