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 (%)
May 28, 2010	73.31	73.38	73.22	73.31	950,014	+0.08(+0.10%)
May 27, 2010	73.29	73.29	73.08	73.24	1,546,284	-0.17(-0.24%)
May 26, 2010	73.45	73.47	73.31	73.41	1,277,952	-0.08(-0.11%)
May 25, 2010	73.58	73.70	73.47	73.49	1,664,792	+0.09(+0.12%)
May 24, 2010	73.45	73.52	73.39	73.40	1,907,034	-0.04(-0.06%)
May 21, 2010	73.35	73.49	73.21	73.45	1,511,341	+0.31(+0.43%)
May 20, 2010	73.22	73.24	73.03	73.13	157	-0.06(-0.09%)
May 19, 2010	73.18	73.26	73.06	73.20	832,355	+0.03(+0.05%)
May 18, 2010	73.02	73.20	72.93	73.16	825,247	+0.25(+0.34%)
May 17, 2010	72.91	73.16	72.86	72.91	451,082	-0.06(-0.08%)
May 14, 2010	72.97	73.07	72.81	72.97	844,278	+0.26(+0.36%)
May 13, 2010	72.74	72.77	72.59	72.70	508,463	+0.10(+0.14%)
May 12, 2010	72.59	72.68	72.52	72.60	615,078	-0.08(-0.10%)
May 11, 2010	72.54	72.68	72.48	72.68	1,247	+0.27(+0.37%)
May 10, 2010	72.50	72.56	72.39	72.41	1,692,052	-0.01(-0.01%)
May 07, 2010	72.89	73.17	72.41	72.41	2,040,733	-0.32(-0.44%)
May 06, 2010	72.76	73.23	72.63	72.73	6,189	+0.00(+0.00%)
May 05, 2010	72.70	72.75	72.63	72.73	955,067	+0.05(+0.07%)
May 04, 2010	72.64	72.70	72.52	72.68	995,100	+0.29(+0.40%)

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.