iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
98.60
+0.36 (0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 98.47 | 98.62 | 98.37 | 98.56 | - | 0.33% | 6,328,408 |
| Apr 24, 2025 | 98.06 | 98.25 | 98.00 | 98.24 | 98.24 | 0.55% | 8,524,534 |
| Apr 23, 2025 | 98.33 | 98.47 | 97.65 | 97.70 | 97.70 | 0.25% | 13,376,708 |
| Apr 22, 2025 | 97.61 | 97.77 | 97.45 | 97.46 | 97.46 | 0.19% | 6,521,502 |
| Apr 21, 2025 | 97.61 | 97.83 | 97.28 | 97.28 | 97.28 | -0.60% | 7,925,680 |
| Apr 17, 2025 | 98.06 | 98.11 | 97.81 | 97.87 | 97.87 | -0.25% | 5,589,431 |
| Apr 16, 2025 | 97.88 | 98.19 | 97.72 | 98.12 | 98.12 | 0.32% | 10,105,021 |
| Apr 15, 2025 | 97.60 | 97.96 | 97.51 | 97.81 | 97.81 | 0.20% | 10,074,372 |
| Apr 14, 2025 | 97.44 | 97.69 | 97.27 | 97.61 | 97.61 | 0.59% | 7,940,563 |
| Apr 11, 2025 | 96.66 | 97.17 | 96.15 | 97.04 | 97.04 | -0.10% | 8,437,429 |
| Apr 10, 2025 | 97.67 | 97.86 | 97.11 | 97.14 | 97.14 | -0.79% | 9,940,126 |
| Apr 9, 2025 | 97.07 | 97.99 | 96.63 | 97.91 | 97.91 | 0.23% | 16,244,396 |
| Apr 8, 2025 | 98.10 | 98.69 | 97.64 | 97.69 | 97.69 | -0.52% | 13,173,372 |
| Apr 7, 2025 | 99.22 | 99.31 | 98.00 | 98.20 | 98.20 | -1.27% | 21,796,534 |
| Apr 4, 2025 | 99.92 | 100.55 | 99.44 | 99.46 | 99.46 | 0.09% | 14,914,282 |
| Apr 3, 2025 | 99.47 | 99.73 | 99.05 | 99.37 | 99.37 | 0.53% | 9,905,042 |
| Apr 2, 2025 | 99.17 | 99.21 | 98.62 | 98.85 | 98.85 | -0.11% | 8,225,068 |
| Apr 1, 2025 | 98.81 | 99.13 | 98.62 | 98.96 | 98.96 | 0.04% | 10,295,171 |
| Mar 31, 2025 | 98.98 | 99.09 | 98.70 | 98.92 | 98.60 | 0.19% | 13,350,746 |
| Mar 28, 2025 | 98.54 | 98.82 | 98.46 | 98.73 | 98.41 | 0.58% | 8,534,084 |
| Mar 27, 2025 | 98.16 | 98.23 | 98.01 | 98.16 | 97.84 | -0.05% | 9,513,010 |
| Mar 26, 2025 | 98.36 | 98.40 | 98.20 | 98.21 | 97.89 | -0.24% | 6,744,041 |
| Mar 25, 2025 | 98.37 | 98.56 | 98.34 | 98.45 | 98.13 | 0.09% | 5,663,057 |
| Mar 24, 2025 | 98.60 | 98.64 | 98.32 | 98.36 | 98.04 | -0.38% | 4,894,841 |
| Mar 21, 2025 | 98.96 | 99.04 | 98.74 | 98.74 | 98.42 | -0.12% | 5,028,775 |
| Mar 20, 2025 | 99.22 | 99.25 | 98.80 | 98.86 | 98.54 | 0.06% | 6,556,791 |
| Mar 19, 2025 | 98.42 | 98.83 | 98.33 | 98.80 | 98.48 | 0.29% | 6,764,189 |
| Mar 18, 2025 | 98.30 | 98.62 | 98.28 | 98.51 | 98.19 | 0.10% | 9,022,067 |
| Mar 17, 2025 | 98.49 | 98.65 | 98.35 | 98.41 | 98.09 | 0.13% | 10,605,915 |
| Mar 14, 2025 | 98.34 | 98.42 | 98.25 | 98.28 | 97.96 | -0.20% | 8,949,789 |
| Mar 13, 2025 | 98.09 | 98.50 | 98.01 | 98.48 | 98.16 | 0.31% | 7,959,567 |
| Mar 12, 2025 | 98.30 | 98.43 | 98.16 | 98.18 | 97.86 | -0.29% | 8,436,677 |
| Mar 11, 2025 | 98.77 | 98.94 | 98.42 | 98.47 | 98.15 | -0.35% | 10,187,879 |
| Mar 10, 2025 | 98.81 | 98.99 | 98.73 | 98.82 | 98.50 | 0.48% | 12,248,223 |
| Mar 7, 2025 | 98.85 | 98.98 | 98.30 | 98.35 | 98.03 | -0.12% | 6,450,705 |
| Mar 6, 2025 | 98.51 | 98.62 | 98.23 | 98.47 | 98.15 | -0.10% | 9,946,193 |
| Mar 5, 2025 | 98.97 | 99.06 | 98.55 | 98.57 | 98.25 | -0.34% | 7,302,567 |
| Mar 4, 2025 | 99.30 | 99.40 | 98.81 | 98.91 | 98.59 | -0.25% | 7,532,407 |
| Mar 3, 2025 | 98.66 | 99.19 | 98.60 | 99.16 | 98.84 | -0.09% | 7,533,471 |
| Feb 28, 2025 | 99.08 | 99.29 | 98.92 | 99.25 | 98.62 | 0.45% | 14,453,010 |
| Feb 27, 2025 | 98.77 | 98.93 | 98.73 | 98.81 | 98.19 | -0.15% | 6,263,221 |
| Feb 26, 2025 | 98.77 | 99.02 | 98.66 | 98.96 | 98.33 | 0.16% | 5,036,046 |
| Feb 25, 2025 | 98.65 | 98.81 | 98.56 | 98.80 | 98.18 | 0.62% | 5,801,251 |
| Feb 24, 2025 | 97.96 | 98.24 | 97.94 | 98.19 | 97.57 | 0.17% | 7,298,424 |
| Feb 21, 2025 | 97.75 | 98.18 | 97.70 | 98.02 | 97.40 | 0.43% | 7,070,574 |
| Feb 20, 2025 | 97.54 | 97.67 | 97.50 | 97.60 | 96.98 | 0.15% | 27,958,746 |
| Feb 19, 2025 | 97.27 | 97.50 | 97.27 | 97.45 | 96.83 | 0.14% | 5,604,824 |
| Feb 18, 2025 | 97.46 | 97.58 | 97.31 | 97.31 | 96.70 | -0.40% | 8,159,401 |
| Feb 14, 2025 | 97.75 | 97.88 | 97.67 | 97.70 | 97.08 | 0.37% | 6,257,547 |
| Feb 13, 2025 | 97.16 | 97.43 | 96.84 | 97.34 | 96.72 | 0.60% | 7,041,568 |