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 (%)
Mar 31, 2009	68.98	69.30	68.79	69.30	934,301	+0.36(+0.52%)
Mar 30, 2009	68.57	69.04	68.57	68.94	902,424	+0.38(+0.55%)
Mar 26, 2009	68.55	68.61	68.33	68.57	1,739,391	+0.14(+0.20%)
Mar 25, 2009	68.74	68.98	68.35	68.43	1,817,136	-0.30(-0.44%)
Mar 24, 2009	68.86	69.10	68.73	68.73	1,367,704	-0.47(-0.68%)
Mar 23, 2009	69.19	69.25	69.09	69.20	758,608	+0.00(+0.00%)
Mar 20, 2009	69.58	69.68	69.15	69.20	751,228	-0.39(-0.56%)
Mar 19, 2009	69.48	70.27	69.26	69.59	1,081,369	+0.17(+0.24%)
Mar 18, 2009	68.43	69.58	68.37	69.42	722,797	+1.09(+1.59%)
Mar 17, 2009	68.65	68.70	68.31	68.33	943,204	-0.20(-0.30%)
Mar 16, 2009	68.46	68.61	68.41	68.54	942,967	-0.21(-0.31%)
Mar 13, 2009	68.57	68.80	68.53	68.75	0	+0.07(+0.10%)
Mar 12, 2009	68.59	68.79	68.46	68.68	883,634	+0.06(+0.09%)
Mar 11, 2009	68.52	68.68	68.19	68.62	889,514	+0.16(+0.24%)
Mar 10, 2009	68.22	68.46	68.17	68.46	743,020	+0.16(+0.23%)
Mar 09, 2009	68.78	68.78	68.30	68.30	944,865	-0.47(-0.69%)
Mar 06, 2009	68.67	68.78	68.39	68.77	0	+0.06(+0.09%)
Mar 05, 2009	68.49	68.72	68.33	68.71	640,336	+0.35(+0.51%)
Mar 04, 2009	68.55	68.55	68.13	68.36	803,632	-0.41(-0.60%)

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.