Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	112.04	112.24	112.00	112.19	2,200,158	+0.16(+0.14%)
Oct 26, 2012	111.89	112.03	112.03	112.03	908,900	+0.30(+0.27%)
Oct 25, 2012	111.78	111.95	111.71	111.73	970,662	-0.24(-0.21%)
Oct 24, 2012	111.95	112.06	111.90	111.97	604,827	-0.08(-0.07%)
Oct 23, 2012	111.87	112.07	111.87	112.05	628,066	+0.10(+0.09%)
Oct 19, 2012	111.79	112.03	111.79	111.95	683,637	+0.14(+0.13%)
Oct 18, 2012	111.93	111.93	111.71	111.81	1,249,420	-0.04(-0.04%)
Oct 17, 2012	112.04	112.05	111.82	111.85	1,199,144	-0.35(-0.31%)
Oct 16, 2012	112.31	112.36	112.17	112.20	978,481	-0.18(-0.16%)
Oct 15, 2012	112.30	112.38	112.25	112.38	1,646,224	+0.06(+0.05%)
Oct 12, 2012	112.32	112.41	112.26	112.32	1,646,842	+0.09(+0.08%)
Oct 11, 2012	111.97	112.25	111.97	112.23	523,307	+0.14(+0.12%)
Oct 10, 2012	111.90	112.16	111.88	112.09	555,310	+0.18(+0.16%)
Oct 09, 2012	111.94	112.07	111.86	111.91	2,316,327	-0.12(-0.11%)
Oct 08, 2012	111.90	112.05	111.90	112.03	524,758	+0.17(+0.15%)
Oct 05, 2012	111.94	111.99	111.84	111.86	580,195	-0.23(-0.21%)
Oct 04, 2012	112.16	112.25	112.07	112.09	459,163	-0.16(-0.14%)
Oct 03, 2012	112.18	112.31	112.18	112.25	1,187,468	-0.04(-0.04%)
Oct 02, 2012	112.16	112.29	112.11	112.29	903,222	+0.09(+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.