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 (%)
Feb 28, 2020	104.13	104.55	104.02	104.44	19,188,336	+0.76(+0.74%)
Feb 27, 2020	104.02	104.02	103.66	103.67	12,915,894	+0.02(+0.02%)
Feb 26, 2020	103.63	103.89	103.57	103.66	5,300,350	-0.11(-0.10%)
Feb 25, 2020	103.59	103.86	103.58	103.76	8,317,938	+0.18(+0.17%)
Feb 24, 2020	103.73	103.73	103.55	103.58	8,334,187	+0.33(+0.32%)
Feb 21, 2020	103.22	103.43	103.20	103.25	4,999,590	+0.21(+0.20%)
Feb 20, 2020	102.92	103.05	102.88	103.04	4,513,591	+0.23(+0.23%)
Feb 19, 2020	102.80	102.86	102.74	102.81	4,108,721	-0.03(-0.03%)
Feb 18, 2020	102.87	102.94	102.75	102.84	5,424,765	+0.13(+0.13%)
Feb 14, 2020	102.76	102.78	102.69	102.70	4,456,754	+0.11(+0.11%)
Feb 13, 2020	102.54	102.66	102.53	102.59	5,802,697	+0.07(+0.07%)
Feb 12, 2020	102.55	102.57	102.47	102.52	7,092,837	-0.11(-0.11%)
Feb 11, 2020	102.76	102.76	102.61	102.63	6,268,944	-0.12(-0.12%)
Feb 10, 2020	102.84	102.84	102.70	102.76	9,111,638	+0.12(+0.11%)
Feb 07, 2020	102.62	102.69	102.53	102.64	5,813,510	+0.30(+0.29%)
Feb 06, 2020	102.28	102.38	102.23	102.34	7,610,232	+0.06(+0.06%)
Feb 05, 2020	102.28	102.33	102.23	102.28	6,751,405	-0.15(-0.15%)
Feb 04, 2020	102.53	102.53	102.34	102.43	5,887,697	-0.34(-0.33%)

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.