Skip to main content
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
98.02
+0.42 (0.43%)
At close: Feb 21, 2025, 4:00 PM
98.05
+0.03 (0.03%)
After-hours: Feb 21, 2025, 4:50 PM EST

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202597.7598.1897.7098.0298.020.43%7,070,574
Feb 20, 202597.5497.6797.5097.6097.600.15%27,958,746
Feb 19, 202597.2797.5097.2797.4597.450.14%5,604,824
Feb 18, 202597.4697.5897.3197.3197.31-0.40%8,159,401
Feb 14, 202597.7597.8897.6797.7097.700.37%6,257,547
Feb 13, 202597.1697.4396.8497.3497.340.60%7,041,568
Feb 12, 202596.7796.8896.6196.7696.76-0.52%6,404,974
Feb 11, 202597.2797.3497.2297.2797.27-0.23%8,001,204
Feb 10, 202597.5797.6897.4197.4997.490.03%6,038,721
Feb 7, 202597.5297.5997.3697.4697.46-0.32%6,422,344
Feb 6, 202597.7797.8897.6397.7797.77-0.10%6,629,549
Feb 5, 202597.7098.0097.6697.8797.870.53%9,716,763
Feb 4, 202597.0297.3897.0097.3597.350.19%8,483,497
Feb 3, 202597.3497.5497.0597.1797.17-0.24%9,977,153
Jan 31, 202597.6297.7397.2697.4097.08-0.20%10,750,147
Jan 30, 202597.6297.7397.5297.6097.280.14%6,802,911
Jan 29, 202597.5897.6597.2297.4697.14-0.06%5,912,753
Jan 28, 202597.3497.5397.2997.5297.20-0.03%5,730,533
Jan 27, 202597.4997.5697.3197.5597.230.56%7,601,955
Jan 24, 202596.8797.1196.8097.0196.690.17%6,459,421
Jan 23, 202596.7796.9296.7296.8596.53-0.16%7,706,998
Jan 22, 202597.2197.2596.9697.0196.69-0.24%7,283,359
Jan 21, 202597.1597.2897.0997.2496.920.33%7,726,045
Jan 17, 202597.0797.1096.8796.9296.60-5,360,235
Jan 16, 202596.6397.0396.5096.9296.600.22%9,810,870
Jan 15, 202596.9496.9496.5596.7196.390.87%9,562,977
Jan 14, 202595.8695.9395.7595.8895.560.03%5,487,559
Jan 13, 202595.9495.9595.7495.8595.53-0.09%10,420,724
Jan 10, 202595.8596.2395.8595.9495.62-0.56%9,822,014
Jan 8, 202596.2796.5296.2396.4896.160.11%7,444,537
Jan 7, 202596.6196.6896.2496.3796.05-0.35%9,153,293
Jan 6, 202596.7296.8096.5896.7196.39-0.10%9,248,349
Jan 3, 202597.0397.0796.7996.8196.49-0.10%5,331,125
Jan 2, 202597.0797.2196.7896.9196.590.01%5,547,684
Dec 31, 202497.1597.2196.8396.9096.58-0.12%12,276,725
Dec 30, 202497.0097.0896.9697.0296.700.39%10,154,727
Dec 27, 202496.7996.8996.6196.6496.32-0.21%8,601,525
Dec 26, 202496.5296.8896.5196.8496.520.07%10,620,327
Dec 24, 202496.5096.7896.4796.7796.450.11%4,739,264
Dec 23, 202496.9596.9796.6096.6696.34-0.31%10,540,780
Dec 20, 202497.0597.2296.9496.9696.640.27%8,657,695
Dec 19, 202496.7696.8296.5196.7096.38-0.26%15,490,128
Dec 18, 202497.6697.8096.9096.9596.63-1.08%14,261,483
Dec 17, 202498.0098.1397.9598.0197.37-7,239,282
Dec 16, 202498.0798.1097.8898.0197.370.09%7,124,119
Dec 13, 202498.2098.2397.8797.9297.28-0.38%6,566,351
Dec 12, 202498.5398.5898.2598.2997.65-0.41%12,353,324
Dec 11, 202499.0899.1698.6698.6998.04-0.23%8,095,829
Dec 10, 202498.8798.9998.8098.9298.27-0.12%5,984,610
Dec 9, 202499.2099.2299.0399.0498.39-0.29%10,689,040
Dec 6, 202499.4099.4499.1499.3398.680.28%12,890,676
Dec 5, 202498.9699.1198.8599.0598.400.02%8,787,117
Dec 4, 202498.5299.0998.4899.0398.380.32%7,448,899
Dec 3, 202498.9799.0698.6798.7198.06-0.19%6,889,766
Dec 2, 202499.3999.6098.5898.9098.25-0.30%18,397,837
Nov 29, 202499.1599.2299.0899.2098.240.39%9,623,115
Nov 27, 202498.8098.9398.6598.8197.860.27%8,749,917
Nov 26, 202498.4998.5498.3098.5497.59-0.15%11,303,243
Nov 25, 202498.5398.7098.4398.6997.740.90%9,246,256
Nov 22, 202497.8797.9297.7297.8196.870.07%4,989,634
Nov 21, 202497.8598.0197.6797.7496.80-0.05%6,348,553
Nov 20, 202497.6997.9397.6797.7996.85-0.10%5,551,154
Nov 19, 202497.9598.0597.8797.8996.940.14%4,735,960
Nov 18, 202497.5597.8297.4797.7596.810.09%5,260,760
Nov 15, 202497.4497.8897.2697.6696.720.01%11,844,293
Nov 14, 202497.8597.9997.5797.6596.71-0.04%7,312,304
Nov 13, 202498.1798.2097.5797.6996.75-0.02%15,834,914
Nov 12, 202497.9898.1497.6597.7196.77-0.58%16,775,682
Nov 11, 202498.3098.3398.1698.2897.33-0.22%4,501,340
Nov 8, 202498.4898.7298.3898.5097.550.17%6,199,838
Nov 7, 202497.9698.5497.9098.3397.380.76%17,402,306
Nov 6, 202497.4397.8297.3697.5996.65-0.78%9,158,058
Nov 5, 202498.0998.3997.8698.3697.410.23%6,663,038
Nov 4, 202498.2598.3897.9598.1397.180.42%6,630,091
Nov 1, 202498.2998.3897.6897.7296.78-0.71%10,387,261
Oct 31, 202498.3298.5898.1598.4297.16-0.02%12,754,774
Oct 30, 202498.7598.9498.4098.4497.18-0.10%11,188,376
Oct 29, 202498.1298.5698.0998.5497.280.11%5,421,716
Oct 28, 202498.6498.6598.3098.4397.17-0.16%7,363,142
Oct 25, 202498.9798.9998.5498.5997.33-0.20%9,028,548
Oct 24, 202498.6898.9598.6098.7997.530.19%7,559,385
Oct 23, 202498.5798.7698.4898.6097.34-0.25%19,660,142
Oct 22, 202498.9399.0198.7798.8597.590.02%11,401,906
Oct 21, 202499.1899.2198.8398.8397.57-0.69%6,874,029
Oct 18, 202499.6399.6899.5099.5298.250.07%4,973,029
Oct 17, 202499.6099.6699.4299.4598.18-0.49%5,306,334
Oct 16, 202499.96100.0499.8799.9498.660.13%4,741,263
Oct 15, 202499.7499.8499.6899.8198.530.40%7,158,682
Oct 14, 202499.2099.4299.1799.4198.14-0.09%3,512,569
Oct 11, 202499.4199.6299.3699.5098.230.03%4,878,672
Oct 10, 202499.4599.5599.2399.4798.20-0.06%5,757,678
Oct 9, 202499.6499.6799.4799.5398.26-0.26%8,218,472
Oct 8, 202499.5299.7999.4999.7998.510.17%7,340,131
Oct 7, 202499.6499.7799.5899.6298.35-0.34%6,382,168
Oct 4, 2024100.10100.1499.8999.9698.68-0.65%9,641,064
Oct 3, 2024100.85100.89100.59100.6199.32-0.41%8,751,191
Oct 2, 2024100.88101.11100.81101.0299.73-0.21%11,700,908
Oct 1, 2024101.27101.45101.15101.2399.93-0.04%8,811,488
Sep 30, 2024101.44101.48101.14101.2799.67-0.23%9,105,421
Sep 27, 2024101.41101.56101.33101.5099.900.29%5,033,279