iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
96.96
+0.26 (0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 97.05 | 97.22 | 96.94 | 96.96 | 96.96 | 0.27% | 8,657,394 |
| Dec 19, 2024 | 96.76 | 96.82 | 96.50 | 96.70 | 96.70 | -0.26% | 15,490,128 |
| Dec 18, 2024 | 97.66 | 97.80 | 96.90 | 96.95 | 96.95 | -1.08% | 14,261,483 |
| Dec 17, 2024 | 98.00 | 98.13 | 97.95 | 98.01 | 97.69 | - | 7,239,282 |
| Dec 16, 2024 | 98.07 | 98.10 | 97.88 | 98.01 | 97.69 | 0.09% | 7,124,119 |
| Dec 13, 2024 | 98.20 | 98.23 | 97.87 | 97.92 | 97.60 | -0.38% | 6,566,351 |
| Dec 12, 2024 | 98.53 | 98.58 | 98.25 | 98.29 | 97.97 | -0.41% | 12,353,324 |
| Dec 11, 2024 | 99.08 | 99.15 | 98.66 | 98.69 | 98.37 | -0.23% | 8,095,829 |
| Dec 10, 2024 | 98.87 | 98.99 | 98.80 | 98.92 | 98.60 | -0.12% | 5,984,610 |
| Dec 9, 2024 | 99.20 | 99.22 | 99.03 | 99.04 | 98.72 | -0.29% | 10,689,040 |
| Dec 6, 2024 | 99.40 | 99.44 | 99.14 | 99.33 | 99.01 | 0.28% | 12,890,676 |
| Dec 5, 2024 | 98.96 | 99.11 | 98.85 | 99.05 | 98.73 | 0.02% | 8,787,117 |
| Dec 4, 2024 | 98.52 | 99.09 | 98.48 | 99.03 | 98.71 | 0.32% | 7,448,900 |
| Dec 3, 2024 | 98.97 | 99.06 | 98.67 | 98.71 | 98.39 | -0.19% | 6,889,800 |
| Dec 2, 2024 | 99.39 | 99.60 | 98.58 | 98.90 | 98.58 | -0.30% | 18,397,837 |
| Nov 29, 2024 | 99.15 | 99.22 | 99.08 | 99.20 | 98.57 | 0.39% | 9,623,200 |
| Nov 27, 2024 | 98.80 | 98.93 | 98.65 | 98.81 | 98.18 | 0.27% | 8,749,917 |
| Nov 26, 2024 | 98.49 | 98.54 | 98.30 | 98.54 | 97.91 | -0.15% | 11,303,243 |
| Nov 25, 2024 | 98.53 | 98.70 | 98.43 | 98.69 | 98.06 | 0.90% | 9,246,256 |
| Nov 22, 2024 | 97.87 | 97.92 | 97.72 | 97.81 | 97.19 | 0.07% | 4,989,634 |
| Nov 21, 2024 | 97.85 | 98.01 | 97.67 | 97.74 | 97.12 | -0.05% | 6,348,553 |
| Nov 20, 2024 | 97.69 | 97.93 | 97.67 | 97.79 | 97.17 | -0.10% | 5,551,154 |
| Nov 19, 2024 | 97.95 | 98.05 | 97.87 | 97.89 | 97.27 | 0.14% | 4,735,960 |
| Nov 18, 2024 | 97.55 | 97.82 | 97.47 | 97.75 | 97.13 | 0.09% | 5,260,760 |
| Nov 15, 2024 | 97.44 | 97.88 | 97.26 | 97.66 | 97.04 | 0.01% | 11,844,300 |
| Nov 14, 2024 | 97.85 | 97.99 | 97.57 | 97.65 | 97.03 | -0.04% | 7,312,304 |
| Nov 13, 2024 | 98.17 | 98.20 | 97.57 | 97.69 | 97.07 | -0.02% | 15,834,914 |
| Nov 12, 2024 | 97.98 | 98.14 | 97.65 | 97.71 | 97.09 | -0.58% | 16,775,682 |
| Nov 11, 2024 | 98.30 | 98.33 | 98.16 | 98.28 | 97.66 | -0.22% | 4,501,340 |
| Nov 8, 2024 | 98.48 | 98.72 | 98.37 | 98.50 | 97.87 | 0.17% | 6,199,838 |
| Nov 7, 2024 | 97.96 | 98.54 | 97.90 | 98.33 | 97.70 | 0.76% | 17,402,306 |
| Nov 6, 2024 | 97.43 | 97.82 | 97.36 | 97.59 | 96.97 | -0.78% | 9,158,100 |
| Nov 5, 2024 | 98.09 | 98.39 | 97.86 | 98.36 | 97.73 | 0.23% | 6,663,038 |
| Nov 4, 2024 | 98.25 | 98.38 | 97.95 | 98.13 | 97.51 | 0.42% | 6,630,091 |
| Nov 1, 2024 | 98.29 | 98.38 | 97.68 | 97.72 | 97.10 | -0.71% | 10,387,300 |
| Oct 31, 2024 | 98.32 | 98.58 | 98.15 | 98.42 | 97.49 | -0.02% | 12,754,774 |
| Oct 30, 2024 | 98.75 | 98.94 | 98.40 | 98.44 | 97.51 | -0.10% | 11,188,400 |
| Oct 29, 2024 | 98.12 | 98.56 | 98.09 | 98.54 | 97.60 | 0.11% | 5,421,716 |
| Oct 28, 2024 | 98.64 | 98.65 | 98.29 | 98.43 | 97.50 | -0.16% | 7,363,142 |
| Oct 25, 2024 | 98.97 | 98.99 | 98.54 | 98.59 | 97.65 | -0.20% | 9,028,548 |
| Oct 24, 2024 | 98.68 | 98.95 | 98.60 | 98.79 | 97.85 | 0.19% | 7,559,385 |
| Oct 23, 2024 | 98.57 | 98.76 | 98.48 | 98.60 | 97.66 | -0.25% | 19,660,142 |
| Oct 22, 2024 | 98.93 | 99.01 | 98.77 | 98.85 | 97.91 | 0.02% | 11,401,906 |
| Oct 21, 2024 | 99.18 | 99.21 | 98.83 | 98.83 | 97.89 | -0.69% | 6,874,029 |
| Oct 18, 2024 | 99.63 | 99.68 | 99.50 | 99.52 | 98.58 | 0.07% | 4,973,029 |
| Oct 17, 2024 | 99.60 | 99.66 | 99.42 | 99.45 | 98.51 | -0.49% | 5,306,334 |
| Oct 16, 2024 | 99.96 | 100.04 | 99.87 | 99.94 | 98.99 | 0.13% | 4,741,300 |
| Oct 15, 2024 | 99.74 | 99.84 | 99.68 | 99.81 | 98.86 | 0.40% | 7,158,700 |
| Oct 14, 2024 | 99.20 | 99.42 | 99.17 | 99.41 | 98.47 | -0.09% | 3,512,600 |
| Oct 11, 2024 | 99.41 | 99.62 | 99.36 | 99.50 | 98.56 | 0.03% | 4,878,672 |
| Oct 10, 2024 | 99.45 | 99.55 | 99.23 | 99.47 | 98.53 | -0.06% | 5,757,700 |
| Oct 9, 2024 | 99.64 | 99.67 | 99.47 | 99.53 | 98.59 | -0.26% | 8,218,472 |
| Oct 8, 2024 | 99.52 | 99.79 | 99.49 | 99.79 | 98.84 | 0.17% | 7,340,131 |
| Oct 7, 2024 | 99.64 | 99.77 | 99.58 | 99.62 | 98.67 | -0.34% | 6,382,168 |
| Oct 4, 2024 | 100.10 | 100.14 | 99.89 | 99.96 | 99.01 | -0.65% | 9,641,064 |
| Oct 3, 2024 | 100.85 | 100.89 | 100.59 | 100.61 | 99.66 | -0.41% | 8,751,200 |
| Oct 2, 2024 | 100.88 | 101.11 | 100.81 | 101.02 | 100.06 | -0.21% | 11,700,908 |
| Oct 1, 2024 | 101.27 | 101.45 | 101.15 | 101.23 | 100.27 | -0.04% | 8,811,488 |
| Sep 30, 2024 | 101.44 | 101.48 | 101.14 | 101.27 | 100.00 | -0.23% | 9,105,421 |
| Sep 27, 2024 | 101.41 | 101.56 | 101.33 | 101.50 | 100.23 | 0.29% | 5,033,300 |
| Sep 26, 2024 | 101.32 | 101.35 | 101.00 | 101.21 | 99.95 | 0.02% | 8,124,446 |
| Sep 25, 2024 | 101.42 | 101.43 | 101.19 | 101.19 | 99.93 | -0.38% | 9,259,117 |
| Sep 24, 2024 | 101.27 | 101.62 | 101.22 | 101.58 | 100.31 | 0.14% | 5,803,600 |
| Sep 23, 2024 | 101.34 | 101.59 | 101.19 | 101.44 | 100.17 | -0.04% | 8,428,100 |
| Sep 20, 2024 | 101.43 | 101.65 | 101.32 | 101.48 | 100.21 | -0.09% | 8,464,907 |
| Sep 19, 2024 | 101.41 | 101.61 | 101.37 | 101.57 | 100.30 | 0.01% | 5,079,896 |
| Sep 18, 2024 | 101.68 | 102.03 | 101.53 | 101.56 | 100.29 | -0.31% | 6,280,106 |
| Sep 17, 2024 | 101.99 | 102.03 | 101.83 | 101.88 | 100.61 | -0.10% | 9,256,001 |
| Sep 16, 2024 | 101.83 | 102.04 | 101.75 | 101.98 | 100.71 | 0.24% | 8,425,911 |
| Sep 13, 2024 | 101.76 | 101.82 | 101.62 | 101.74 | 100.47 | 0.21% | 5,330,629 |
| Sep 12, 2024 | 101.56 | 101.65 | 101.38 | 101.53 | 100.26 | -0.09% | 6,419,517 |
| Sep 11, 2024 | 101.51 | 101.85 | 101.46 | 101.62 | 100.35 | -0.03% | 4,184,407 |
| Sep 10, 2024 | 101.34 | 101.70 | 101.31 | 101.65 | 100.38 | 0.31% | 5,979,509 |
| Sep 9, 2024 | 101.15 | 101.43 | 101.05 | 101.34 | 100.07 | 0.15% | 7,569,300 |
| Sep 6, 2024 | 101.13 | 101.60 | 100.97 | 101.19 | 99.93 | 0.13% | 8,830,200 |
| Sep 5, 2024 | 101.02 | 101.12 | 100.75 | 101.06 | 99.80 | 0.26% | 11,921,947 |
| Sep 4, 2024 | 100.43 | 100.85 | 100.40 | 100.80 | 99.54 | 0.44% | 10,867,812 |
| Sep 3, 2024 | 100.32 | 100.53 | 100.23 | 100.36 | 99.11 | 0.11% | 6,837,399 |
| Aug 30, 2024 | 100.51 | 100.64 | 100.22 | 100.25 | 98.69 | -0.24% | 7,213,235 |
| Aug 29, 2024 | 100.45 | 100.55 | 100.35 | 100.49 | 98.93 | -0.13% | 6,912,700 |
| Aug 28, 2024 | 100.71 | 100.77 | 100.60 | 100.62 | 99.05 | -0.09% | 6,960,499 |
| Aug 27, 2024 | 100.48 | 100.74 | 100.43 | 100.71 | 99.14 | 0.03% | 7,965,500 |
| Aug 26, 2024 | 100.92 | 100.92 | 100.66 | 100.68 | 99.11 | -0.09% | 6,653,200 |
| Aug 23, 2024 | 100.52 | 100.81 | 100.43 | 100.77 | 99.20 | 0.46% | 6,179,548 |
| Aug 22, 2024 | 100.54 | 100.57 | 100.23 | 100.31 | 98.75 | -0.41% | 7,893,700 |
| Aug 21, 2024 | 100.61 | 100.90 | 100.43 | 100.72 | 99.15 | 0.19% | 6,366,700 |
| Aug 20, 2024 | 100.41 | 100.56 | 100.33 | 100.53 | 98.96 | 0.30% | 5,516,765 |
| Aug 19, 2024 | 100.07 | 100.34 | 100.04 | 100.23 | 98.67 | 0.11% | 4,690,310 |
| Aug 16, 2024 | 100.03 | 100.12 | 99.85 | 100.12 | 98.56 | 0.24% | 6,507,900 |
| Aug 15, 2024 | 99.70 | 99.90 | 99.65 | 99.88 | 98.33 | -0.42% | 8,628,478 |
| Aug 14, 2024 | 100.15 | 100.40 | 100.14 | 100.30 | 98.74 | 0.18% | 9,871,619 |
| Aug 13, 2024 | 100.04 | 100.12 | 99.93 | 100.12 | 98.56 | 0.40% | 3,925,500 |
| Aug 12, 2024 | 99.47 | 99.78 | 99.41 | 99.72 | 98.17 | 0.17% | 7,300,711 |
| Aug 9, 2024 | 99.64 | 99.70 | 99.48 | 99.55 | 98.00 | 0.35% | 3,879,241 |
| Aug 8, 2024 | 99.11 | 99.28 | 99.07 | 99.20 | 97.66 | -0.15% | 5,558,079 |
| Aug 7, 2024 | 99.51 | 99.61 | 99.24 | 99.35 | 97.80 | -0.30% | 8,085,207 |
| Aug 6, 2024 | 100.14 | 100.16 | 99.63 | 99.65 | 98.10 | -0.60% | 10,945,200 |
| Aug 5, 2024 | 100.82 | 100.89 | 100.02 | 100.25 | 98.69 | -0.08% | 12,066,100 |
| Aug 2, 2024 | 99.88 | 100.37 | 99.80 | 100.33 | 98.77 | 1.12% | 9,397,607 |
| Aug 1, 2024 | 99.01 | 99.32 | 99.01 | 99.22 | 97.68 | 0.11% | 9,642,741 |