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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025100.18100.33100.14100.26100.260.19%7,500,643
Sep 26, 2025100.09100.2199.97100.07100.070.07%6,868,258
Sep 25, 2025100.00100.0699.85100.00100.00-0.14%8,743,587
Sep 24, 2025100.25100.26100.11100.14100.14-0.19%6,610,757
Sep 23, 2025100.24100.36100.16100.33100.330.16%8,095,806
Sep 22, 2025100.26100.29100.12100.17100.17-0.12%5,642,221
Sep 19, 2025100.30100.36100.21100.29100.29-7,238,582
Sep 18, 2025100.27100.41100.16100.29100.29-0.28%7,123,780
Sep 17, 2025100.87101.02100.49100.57100.57-0.18%7,878,394
Sep 16, 2025100.75100.97100.65100.75100.750.04%8,264,633
Sep 15, 2025100.67100.74100.62100.71100.710.17%5,038,980
Sep 12, 2025100.48100.54100.34100.54100.54-0.09%6,525,926
Sep 11, 2025100.55100.78100.53100.63100.630.19%6,776,518
Sep 10, 2025100.41100.59100.34100.44100.440.20%5,952,390
Sep 9, 2025100.38100.46100.16100.24100.24-0.20%7,090,107
Sep 8, 2025100.33100.45100.30100.44100.440.34%7,202,666
Sep 5, 2025100.14100.23100.08100.10100.100.47%7,617,276
Sep 4, 202599.4499.6499.3499.6399.630.40%6,297,263
Sep 3, 202598.9599.3398.9599.2399.230.36%8,399,168
Sep 2, 202598.8298.9598.7998.8798.87-0.59%8,530,146
Aug 29, 202599.4799.5499.4099.4699.13-0.13%9,181,441
Aug 28, 202599.4399.6199.4199.5999.260.12%7,068,538
Aug 27, 202599.2299.4799.1799.4799.140.10%7,320,773
Aug 26, 202599.2499.3999.1699.3799.040.12%4,695,983
Aug 25, 202599.2199.3499.1699.2598.92-0.15%5,625,046
Aug 22, 202599.0399.4599.0099.4099.070.56%9,451,448
Aug 21, 202598.9698.9998.7398.8598.52-0.23%7,129,167
Aug 20, 202598.9999.1698.9899.0898.750.06%5,615,239
Aug 19, 202598.9499.0498.9199.0298.690.19%9,946,958
Aug 18, 202598.9999.0098.7598.8398.50-0.11%7,906,363
Aug 15, 202599.0799.1098.8798.9498.61-0.15%6,884,785
Aug 14, 202599.1899.2799.0299.0998.76-0.28%5,208,674
Aug 13, 202599.2899.4199.2699.3799.040.36%5,386,916
Aug 12, 202598.9199.0198.8099.0198.68-12,239,542
Aug 11, 202599.0199.1298.9499.0198.680.07%9,698,278
Aug 8, 202599.0099.1298.8998.9498.61-0.19%8,238,131
Aug 7, 202599.2399.3299.0999.1398.80-0.08%7,869,348
Aug 6, 202599.1499.2998.8499.2198.88-0.04%8,102,718
Aug 5, 202599.1399.3199.1199.2598.920.03%9,092,372
Aug 4, 202599.1699.2499.0399.2298.890.08%6,717,955
Aug 1, 202598.8799.1698.8599.1498.810.53%12,416,285
Jul 31, 202598.7298.8398.5798.6297.970.05%19,774,718
Jul 30, 202598.6798.8298.5298.5797.92-0.28%8,305,360
Jul 29, 202598.4298.8598.4298.8598.200.54%12,015,164
Jul 28, 202598.3698.4298.2898.3297.67-0.13%7,032,238
Jul 25, 202598.3098.4898.2598.4597.800.16%5,530,410
Jul 24, 202598.1198.3698.0998.2997.64-0.06%9,644,196
Jul 23, 202598.4598.4898.3298.3597.70-0.22%7,467,087
Jul 22, 202598.4898.6498.4398.5797.920.19%6,172,677
Jul 21, 202598.4698.5498.3698.3897.730.28%6,865,690