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 (%)
Mar 31, 2009	69.19	69.51	69.01	69.51	931,380	+0.36(+0.52%)
Mar 30, 2009	68.79	69.25	68.79	69.16	899,602	+0.38(+0.55%)
Mar 26, 2009	68.77	68.83	68.54	68.78	1,733,952	+0.14(+0.20%)
Mar 25, 2009	68.96	69.19	68.57	68.64	1,811,454	-0.30(-0.44%)
Mar 24, 2009	69.08	69.31	68.94	68.94	1,363,427	-0.47(-0.68%)
Mar 23, 2009	69.40	69.47	69.31	69.42	756,236	+0.00(+0.00%)
Mar 20, 2009	69.80	69.90	69.37	69.42	748,879	-0.39(-0.56%)
Mar 19, 2009	69.70	70.49	69.47	69.81	1,077,988	+0.17(+0.24%)
Mar 18, 2009	68.64	69.80	68.59	69.64	720,537	+1.09(+1.59%)
Mar 17, 2009	68.86	68.92	68.53	68.55	940,255	-0.21(-0.30%)
Mar 16, 2009	68.67	68.83	68.63	68.75	940,019	-0.21(-0.31%)
Mar 13, 2009	68.78	69.01	68.75	68.97	0	+0.07(+0.10%)
Mar 12, 2009	68.80	69.01	68.68	68.90	880,871	+0.06(+0.09%)
Mar 11, 2009	68.73	68.90	68.40	68.84	886,733	+0.16(+0.24%)
Mar 10, 2009	68.44	68.68	68.38	68.67	740,697	+0.16(+0.23%)
Mar 09, 2009	68.99	68.99	68.51	68.51	941,910	-0.47(-0.69%)
Mar 06, 2009	68.89	68.99	68.61	68.99	0	+0.06(+0.09%)
Mar 05, 2009	68.70	68.93	68.54	68.93	638,334	+0.35(+0.51%)
Mar 04, 2009	68.77	68.77	68.35	68.57	801,119	-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.