iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
100.26
+0.19 (0.19%)
At close: Sep 29, 2025, 4:00 PM EDT
100.26
0.00 (0.00%)
After-hours: Sep 29, 2025, 6:30 PM EDT
AGG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 100.18 | 100.33 | 100.14 | 100.26 | 100.26 | 0.19% | 7,500,643 |
Sep 26, 2025 | 100.09 | 100.21 | 99.97 | 100.07 | 100.07 | 0.07% | 6,868,258 |
Sep 25, 2025 | 100.00 | 100.06 | 99.85 | 100.00 | 100.00 | -0.14% | 8,743,587 |
Sep 24, 2025 | 100.25 | 100.26 | 100.11 | 100.14 | 100.14 | -0.19% | 6,610,757 |
Sep 23, 2025 | 100.24 | 100.36 | 100.16 | 100.33 | 100.33 | 0.16% | 8,095,806 |
Sep 22, 2025 | 100.26 | 100.29 | 100.12 | 100.17 | 100.17 | -0.12% | 5,642,221 |
Sep 19, 2025 | 100.30 | 100.36 | 100.21 | 100.29 | 100.29 | - | 7,238,582 |
Sep 18, 2025 | 100.27 | 100.41 | 100.16 | 100.29 | 100.29 | -0.28% | 7,123,780 |
Sep 17, 2025 | 100.87 | 101.02 | 100.49 | 100.57 | 100.57 | -0.18% | 7,878,394 |
Sep 16, 2025 | 100.75 | 100.97 | 100.65 | 100.75 | 100.75 | 0.04% | 8,264,633 |
Sep 15, 2025 | 100.67 | 100.74 | 100.62 | 100.71 | 100.71 | 0.17% | 5,038,980 |
Sep 12, 2025 | 100.48 | 100.54 | 100.34 | 100.54 | 100.54 | -0.09% | 6,525,926 |
Sep 11, 2025 | 100.55 | 100.78 | 100.53 | 100.63 | 100.63 | 0.19% | 6,776,518 |
Sep 10, 2025 | 100.41 | 100.59 | 100.34 | 100.44 | 100.44 | 0.20% | 5,952,390 |
Sep 9, 2025 | 100.38 | 100.46 | 100.16 | 100.24 | 100.24 | -0.20% | 7,090,107 |
Sep 8, 2025 | 100.33 | 100.45 | 100.30 | 100.44 | 100.44 | 0.34% | 7,202,666 |
Sep 5, 2025 | 100.14 | 100.23 | 100.08 | 100.10 | 100.10 | 0.47% | 7,617,276 |
Sep 4, 2025 | 99.44 | 99.64 | 99.34 | 99.63 | 99.63 | 0.40% | 6,297,263 |
Sep 3, 2025 | 98.95 | 99.33 | 98.95 | 99.23 | 99.23 | 0.36% | 8,399,168 |
Sep 2, 2025 | 98.82 | 98.95 | 98.79 | 98.87 | 98.87 | -0.59% | 8,530,146 |
Aug 29, 2025 | 99.47 | 99.54 | 99.40 | 99.46 | 99.13 | -0.13% | 9,181,441 |
Aug 28, 2025 | 99.43 | 99.61 | 99.41 | 99.59 | 99.26 | 0.12% | 7,068,538 |
Aug 27, 2025 | 99.22 | 99.47 | 99.17 | 99.47 | 99.14 | 0.10% | 7,320,773 |
Aug 26, 2025 | 99.24 | 99.39 | 99.16 | 99.37 | 99.04 | 0.12% | 4,695,983 |
Aug 25, 2025 | 99.21 | 99.34 | 99.16 | 99.25 | 98.92 | -0.15% | 5,625,046 |
Aug 22, 2025 | 99.03 | 99.45 | 99.00 | 99.40 | 99.07 | 0.56% | 9,451,448 |
Aug 21, 2025 | 98.96 | 98.99 | 98.73 | 98.85 | 98.52 | -0.23% | 7,129,167 |
Aug 20, 2025 | 98.99 | 99.16 | 98.98 | 99.08 | 98.75 | 0.06% | 5,615,239 |
Aug 19, 2025 | 98.94 | 99.04 | 98.91 | 99.02 | 98.69 | 0.19% | 9,946,958 |
Aug 18, 2025 | 98.99 | 99.00 | 98.75 | 98.83 | 98.50 | -0.11% | 7,906,363 |
Aug 15, 2025 | 99.07 | 99.10 | 98.87 | 98.94 | 98.61 | -0.15% | 6,884,785 |
Aug 14, 2025 | 99.18 | 99.27 | 99.02 | 99.09 | 98.76 | -0.28% | 5,208,674 |
Aug 13, 2025 | 99.28 | 99.41 | 99.26 | 99.37 | 99.04 | 0.36% | 5,386,916 |
Aug 12, 2025 | 98.91 | 99.01 | 98.80 | 99.01 | 98.68 | - | 12,239,542 |
Aug 11, 2025 | 99.01 | 99.12 | 98.94 | 99.01 | 98.68 | 0.07% | 9,698,278 |
Aug 8, 2025 | 99.00 | 99.12 | 98.89 | 98.94 | 98.61 | -0.19% | 8,238,131 |
Aug 7, 2025 | 99.23 | 99.32 | 99.09 | 99.13 | 98.80 | -0.08% | 7,869,348 |
Aug 6, 2025 | 99.14 | 99.29 | 98.84 | 99.21 | 98.88 | -0.04% | 8,102,718 |
Aug 5, 2025 | 99.13 | 99.31 | 99.11 | 99.25 | 98.92 | 0.03% | 9,092,372 |
Aug 4, 2025 | 99.16 | 99.24 | 99.03 | 99.22 | 98.89 | 0.08% | 6,717,955 |
Aug 1, 2025 | 98.87 | 99.16 | 98.85 | 99.14 | 98.81 | 0.53% | 12,416,285 |
Jul 31, 2025 | 98.72 | 98.83 | 98.57 | 98.62 | 97.97 | 0.05% | 19,774,718 |
Jul 30, 2025 | 98.67 | 98.82 | 98.52 | 98.57 | 97.92 | -0.28% | 8,305,360 |
Jul 29, 2025 | 98.42 | 98.85 | 98.42 | 98.85 | 98.20 | 0.54% | 12,015,164 |
Jul 28, 2025 | 98.36 | 98.42 | 98.28 | 98.32 | 97.67 | -0.13% | 7,032,238 |
Jul 25, 2025 | 98.30 | 98.48 | 98.25 | 98.45 | 97.80 | 0.16% | 5,530,410 |
Jul 24, 2025 | 98.11 | 98.36 | 98.09 | 98.29 | 97.64 | -0.06% | 9,644,196 |
Jul 23, 2025 | 98.45 | 98.48 | 98.32 | 98.35 | 97.70 | -0.22% | 7,467,087 |
Jul 22, 2025 | 98.48 | 98.64 | 98.43 | 98.57 | 97.92 | 0.19% | 6,172,677 |
Jul 21, 2025 | 98.46 | 98.54 | 98.36 | 98.38 | 97.73 | 0.28% | 6,865,690 |