Skip to main content
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
97.78
-0.25 (-0.26%)
At close: Jun 5, 2025, 4:00 PM
97.78
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:01 PM EDT

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202598.0398.1297.7997.82--0.22%4,735,526
Jun 4, 202597.7598.0997.6998.0398.030.60%7,761,493
Jun 3, 202597.6097.7597.3797.4597.45-0.07%7,177,836
Jun 2, 202597.2397.6097.2397.5297.52-0.59%28,390,079
May 30, 202597.8698.1097.8098.1097.780.25%15,488,429
May 29, 202597.7497.9497.7097.8697.540.37%7,724,141
May 28, 202597.5697.6897.3897.5097.18-0.18%4,909,442
May 27, 202597.5197.7497.4297.6897.360.45%7,461,471
May 23, 202597.3497.3897.0897.2496.920.14%5,210,517
May 22, 202596.7797.1196.6697.1096.780.29%6,084,846
May 21, 202597.1797.2896.7496.8296.50-0.66%12,393,433
May 20, 202597.5297.5497.2897.4697.14-0.17%7,496,635
May 19, 202597.1497.6697.1097.6397.31-0.03%7,232,766
May 16, 202597.9197.9297.6297.6697.340.06%5,262,544
May 15, 202597.3197.6097.2297.6097.280.57%7,638,874
May 14, 202597.2897.3497.0197.0596.73-0.29%7,350,713
May 13, 202597.5097.5597.2497.3397.01-0.10%6,305,463
May 12, 202597.4597.6697.3397.4397.11-0.34%10,768,258
May 9, 202597.8697.9797.7497.7697.440.10%5,739,278
May 8, 202598.2198.2397.6597.6697.34-0.52%7,814,291
May 7, 202598.1698.3498.0998.1797.850.15%6,556,985
May 6, 202597.7898.0297.6598.0297.700.25%11,730,109
May 5, 202597.9097.9197.6597.7897.46-0.17%14,273,806
May 2, 202598.0698.3497.8297.9597.63-0.49%9,879,165
May 1, 202598.8398.8798.2898.4398.11-0.60%6,912,635
Apr 30, 202598.9999.1798.8999.0298.37-0.09%7,370,375
Apr 29, 202598.7699.1198.7599.1198.460.24%6,731,098
Apr 28, 202598.5298.9098.5098.8798.220.27%4,890,765
Apr 25, 202598.4798.6398.3798.6097.960.37%9,058,952
Apr 24, 202598.0698.2598.0098.2497.600.55%8,524,534
Apr 23, 202598.3398.4797.6597.7097.060.25%13,376,708
Apr 22, 202597.6197.7797.4597.4696.820.19%6,521,502
Apr 21, 202597.6197.8397.2897.2896.64-0.60%7,925,680
Apr 17, 202598.0698.1197.8197.8797.23-0.25%5,589,431
Apr 16, 202597.8898.1997.7298.1297.480.32%10,105,021
Apr 15, 202597.6097.9697.5197.8197.170.20%10,074,372
Apr 14, 202597.4497.6997.2797.6196.970.59%7,940,563
Apr 11, 202596.6697.1796.1597.0496.41-0.10%8,437,429
Apr 10, 202597.6797.8697.1197.1496.50-0.79%9,940,126
Apr 9, 202597.0797.9996.6397.9197.270.23%16,244,396
Apr 8, 202598.1098.6997.6497.6997.05-0.52%13,173,372
Apr 7, 202599.2299.3198.0098.2097.56-1.27%21,796,534
Apr 4, 202599.92100.5599.4499.4698.810.09%14,914,282
Apr 3, 202599.4799.7399.0599.3798.720.53%9,905,042
Apr 2, 202599.1799.2198.6298.8598.20-0.11%8,225,068
Apr 1, 202598.8199.1398.6298.9698.310.04%10,295,171
Mar 31, 202598.9899.0998.7098.9297.950.19%13,350,746
Mar 28, 202598.5498.8298.4698.7397.760.58%8,534,084
Mar 27, 202598.1698.2398.0198.1697.20-0.05%9,513,010
Mar 26, 202598.3698.4098.2098.2197.25-0.24%6,744,041