Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.50 +0.17 (+0.17%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	82.21	82.36	82.18	82.32	2,998,366	+0.12(+0.14%)
Oct 26, 2012	82.10	82.21	82.21	82.21	1,238,645	+0.22(+0.27%)
Oct 25, 2012	82.02	82.15	81.97	81.99	1,322,814	-0.18(-0.21%)
Oct 24, 2012	82.15	82.23	82.11	82.16	824,255	-0.06(-0.07%)
Oct 23, 2012	82.09	82.24	82.09	82.22	855,925	+0.07(+0.09%)
Oct 19, 2012	82.03	82.21	82.03	82.15	931,657	+0.10(+0.13%)
Oct 18, 2012	82.13	82.13	81.97	82.04	1,702,704	-0.03(-0.04%)
Oct 17, 2012	82.21	82.22	82.05	82.07	1,634,188	-0.26(-0.31%)
Oct 16, 2012	82.41	82.45	82.31	82.33	1,333,470	-0.13(-0.16%)
Oct 15, 2012	82.40	82.46	82.37	82.46	2,243,467	+0.04(+0.05%)
Oct 12, 2012	82.42	82.48	82.37	82.42	2,244,309	+0.07(+0.08%)
Oct 11, 2012	82.16	82.37	82.16	82.35	713,160	+0.10(+0.12%)
Oct 10, 2012	82.11	82.30	82.10	82.25	756,774	+0.13(+0.16%)
Oct 09, 2012	82.14	82.24	82.08	82.12	3,156,681	-0.09(-0.11%)
Oct 08, 2012	82.11	82.22	82.11	82.21	715,138	+0.12(+0.15%)
Oct 05, 2012	82.14	82.18	82.07	82.08	790,687	-0.17(-0.21%)
Oct 04, 2012	82.30	82.37	82.24	82.25	625,745	-0.12(-0.14%)
Oct 03, 2012	82.32	82.41	82.32	82.37	1,618,276	-0.03(-0.04%)
Oct 02, 2012	82.30	82.40	82.26	82.40	1,230,907	+0.07(+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.