iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
98.42
-0.02 (-0.02%)
At close: Oct 31, 2024, 4:00 PM
98.36
-0.06 (-0.06%)
After-hours: Oct 31, 2024, 7:52 PM EDT
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 98.32 | 98.58 | 98.15 | 98.42 | 98.42 | -0.02% | 12,404,360 |
| Oct 30, 2024 | 98.75 | 98.94 | 98.40 | 98.44 | 98.44 | -0.10% | 11,188,400 |
| Oct 29, 2024 | 98.12 | 98.56 | 98.09 | 98.54 | 98.54 | 0.11% | 5,421,716 |
| Oct 28, 2024 | 98.64 | 98.65 | 98.29 | 98.43 | 98.43 | -0.16% | 7,363,142 |
| Oct 25, 2024 | 98.97 | 98.99 | 98.54 | 98.59 | 98.59 | -0.20% | 9,028,548 |
| Oct 24, 2024 | 98.68 | 98.95 | 98.60 | 98.79 | 98.79 | 0.19% | 7,559,385 |
| Oct 23, 2024 | 98.57 | 98.76 | 98.48 | 98.60 | 98.60 | -0.25% | 19,660,142 |
| Oct 22, 2024 | 98.93 | 99.01 | 98.77 | 98.85 | 98.85 | 0.02% | 11,401,906 |
| Oct 21, 2024 | 99.18 | 99.21 | 98.83 | 98.83 | 98.83 | -0.69% | 6,874,029 |
| Oct 18, 2024 | 99.63 | 99.68 | 99.50 | 99.52 | 99.52 | 0.07% | 4,973,029 |
| Oct 17, 2024 | 99.60 | 99.66 | 99.42 | 99.45 | 99.45 | -0.49% | 5,306,334 |
| Oct 16, 2024 | 99.96 | 100.04 | 99.87 | 99.94 | 99.94 | 0.13% | 4,741,300 |
| Oct 15, 2024 | 99.74 | 99.84 | 99.68 | 99.81 | 99.81 | 0.40% | 7,158,700 |
| Oct 14, 2024 | 99.20 | 99.42 | 99.17 | 99.41 | 99.41 | -0.09% | 3,512,600 |
| Oct 11, 2024 | 99.41 | 99.62 | 99.36 | 99.50 | 99.50 | 0.03% | 4,878,672 |
| Oct 10, 2024 | 99.45 | 99.55 | 99.23 | 99.47 | 99.47 | -0.06% | 5,757,700 |
| Oct 9, 2024 | 99.64 | 99.67 | 99.47 | 99.53 | 99.53 | -0.26% | 8,218,472 |
| Oct 8, 2024 | 99.52 | 99.79 | 99.49 | 99.79 | 99.79 | 0.17% | 7,340,131 |
| Oct 7, 2024 | 99.64 | 99.77 | 99.58 | 99.62 | 99.62 | -0.34% | 6,382,168 |
| Oct 4, 2024 | 100.10 | 100.14 | 99.89 | 99.96 | 99.96 | -0.65% | 9,641,064 |
| Oct 3, 2024 | 100.85 | 100.89 | 100.59 | 100.61 | 100.61 | -0.41% | 8,751,200 |
| Oct 2, 2024 | 100.88 | 101.11 | 100.81 | 101.02 | 101.02 | -0.21% | 11,700,908 |
| Oct 1, 2024 | 101.27 | 101.45 | 101.15 | 101.23 | 101.23 | -0.04% | 8,811,488 |
| Sep 30, 2024 | 101.44 | 101.48 | 101.14 | 101.27 | 100.96 | -0.23% | 9,105,421 |
| Sep 27, 2024 | 101.41 | 101.56 | 101.33 | 101.50 | 101.19 | 0.29% | 5,033,300 |
| Sep 26, 2024 | 101.32 | 101.35 | 101.00 | 101.21 | 100.90 | 0.02% | 8,124,446 |
| Sep 25, 2024 | 101.42 | 101.43 | 101.19 | 101.19 | 100.88 | -0.38% | 9,259,117 |
| Sep 24, 2024 | 101.27 | 101.62 | 101.22 | 101.58 | 101.27 | 0.14% | 5,803,600 |
| Sep 23, 2024 | 101.34 | 101.59 | 101.19 | 101.44 | 101.13 | -0.04% | 8,428,100 |
| Sep 20, 2024 | 101.43 | 101.65 | 101.32 | 101.48 | 101.17 | -0.09% | 8,464,907 |
| Sep 19, 2024 | 101.41 | 101.61 | 101.37 | 101.57 | 101.26 | 0.01% | 5,079,896 |
| Sep 18, 2024 | 101.68 | 102.03 | 101.53 | 101.56 | 101.25 | -0.31% | 6,280,106 |
| Sep 17, 2024 | 101.99 | 102.03 | 101.83 | 101.88 | 101.57 | -0.10% | 9,256,001 |
| Sep 16, 2024 | 101.83 | 102.04 | 101.75 | 101.98 | 101.67 | 0.24% | 8,425,911 |
| Sep 13, 2024 | 101.76 | 101.82 | 101.62 | 101.74 | 101.43 | 0.21% | 5,330,629 |
| Sep 12, 2024 | 101.56 | 101.65 | 101.38 | 101.53 | 101.22 | -0.09% | 6,419,517 |
| Sep 11, 2024 | 101.51 | 101.85 | 101.46 | 101.62 | 101.31 | -0.03% | 4,184,407 |
| Sep 10, 2024 | 101.34 | 101.70 | 101.31 | 101.65 | 101.34 | 0.31% | 5,979,509 |
| Sep 9, 2024 | 101.15 | 101.43 | 101.05 | 101.34 | 101.03 | 0.15% | 7,569,300 |
| Sep 6, 2024 | 101.13 | 101.60 | 100.97 | 101.19 | 100.88 | 0.13% | 8,830,200 |
| Sep 5, 2024 | 101.02 | 101.12 | 100.75 | 101.06 | 100.75 | 0.26% | 11,921,947 |
| Sep 4, 2024 | 100.43 | 100.85 | 100.40 | 100.80 | 100.49 | 0.44% | 10,867,812 |
| Sep 3, 2024 | 100.32 | 100.53 | 100.23 | 100.36 | 100.06 | 0.11% | 6,837,399 |
| Aug 30, 2024 | 100.51 | 100.64 | 100.22 | 100.25 | 99.63 | -0.24% | 7,213,235 |
| Aug 29, 2024 | 100.45 | 100.55 | 100.35 | 100.49 | 99.87 | -0.13% | 6,912,700 |
| Aug 28, 2024 | 100.71 | 100.77 | 100.60 | 100.62 | 100.00 | -0.09% | 6,960,499 |
| Aug 27, 2024 | 100.48 | 100.74 | 100.43 | 100.71 | 100.09 | 0.03% | 7,965,500 |
| Aug 26, 2024 | 100.92 | 100.92 | 100.66 | 100.68 | 100.06 | -0.09% | 6,653,200 |
| Aug 23, 2024 | 100.52 | 100.81 | 100.43 | 100.77 | 100.15 | 0.46% | 6,179,548 |
| Aug 22, 2024 | 100.54 | 100.57 | 100.23 | 100.31 | 99.69 | -0.41% | 7,893,700 |
| Aug 21, 2024 | 100.61 | 100.90 | 100.43 | 100.72 | 100.10 | 0.19% | 6,366,700 |
| Aug 20, 2024 | 100.41 | 100.56 | 100.33 | 100.53 | 99.91 | 0.30% | 5,516,765 |
| Aug 19, 2024 | 100.07 | 100.34 | 100.04 | 100.23 | 99.61 | 0.11% | 4,690,310 |
| Aug 16, 2024 | 100.03 | 100.12 | 99.85 | 100.12 | 99.51 | 0.24% | 6,507,900 |
| Aug 15, 2024 | 99.70 | 99.90 | 99.65 | 99.88 | 99.27 | -0.42% | 8,628,478 |
| Aug 14, 2024 | 100.15 | 100.40 | 100.14 | 100.30 | 99.68 | 0.18% | 9,871,619 |
| Aug 13, 2024 | 100.04 | 100.12 | 99.93 | 100.12 | 99.51 | 0.40% | 3,925,500 |
| Aug 12, 2024 | 99.47 | 99.78 | 99.41 | 99.72 | 99.11 | 0.17% | 7,300,711 |
| Aug 9, 2024 | 99.64 | 99.70 | 99.48 | 99.55 | 98.94 | 0.35% | 3,879,241 |
| Aug 8, 2024 | 99.11 | 99.28 | 99.07 | 99.20 | 98.59 | -0.15% | 5,558,079 |
| Aug 7, 2024 | 99.51 | 99.61 | 99.24 | 99.35 | 98.74 | -0.30% | 8,085,207 |
| Aug 6, 2024 | 100.14 | 100.16 | 99.63 | 99.65 | 99.04 | -0.60% | 10,945,200 |
| Aug 5, 2024 | 100.82 | 100.89 | 100.02 | 100.25 | 99.63 | -0.08% | 12,066,100 |
| Aug 2, 2024 | 99.88 | 100.37 | 99.80 | 100.33 | 99.71 | 1.12% | 9,397,607 |
| Aug 1, 2024 | 99.01 | 99.32 | 99.01 | 99.22 | 98.61 | 0.11% | 9,642,741 |
| Jul 31, 2024 | 98.81 | 99.12 | 98.65 | 99.11 | 98.20 | 0.54% | 11,725,122 |
| Jul 30, 2024 | 98.52 | 98.64 | 98.38 | 98.58 | 97.67 | 0.10% | 5,845,841 |
| Jul 29, 2024 | 98.54 | 98.54 | 98.37 | 98.48 | 97.58 | 0.16% | 6,822,624 |
| Jul 26, 2024 | 98.29 | 98.36 | 98.18 | 98.32 | 97.42 | 0.36% | 4,243,800 |
| Jul 25, 2024 | 97.84 | 98.14 | 97.82 | 97.97 | 97.07 | 0.28% | 12,766,232 |
| Jul 24, 2024 | 97.82 | 98.19 | 97.70 | 97.70 | 96.80 | -0.31% | 6,578,527 |
| Jul 23, 2024 | 98.10 | 98.18 | 97.98 | 98.00 | 97.10 | -0.01% | 7,225,976 |
| Jul 22, 2024 | 98.12 | 98.20 | 97.86 | 98.01 | 97.11 | -0.04% | 11,657,644 |
| Jul 19, 2024 | 98.04 | 98.10 | 97.97 | 98.05 | 97.15 | -0.20% | 7,735,774 |
| Jul 18, 2024 | 98.37 | 98.56 | 98.21 | 98.25 | 97.35 | -0.27% | 10,584,200 |
| Jul 17, 2024 | 98.26 | 98.57 | 98.23 | 98.52 | 97.62 | 0.07% | 5,680,415 |
| Jul 16, 2024 | 98.18 | 98.45 | 98.14 | 98.45 | 97.55 | 0.41% | 8,936,100 |
| Jul 15, 2024 | 98.15 | 98.28 | 98.03 | 98.05 | 97.15 | -0.35% | 6,984,734 |
| Jul 12, 2024 | 98.17 | 98.39 | 98.13 | 98.39 | 97.49 | 0.28% | 6,329,054 |
| Jul 11, 2024 | 98.18 | 98.31 | 98.09 | 98.12 | 97.22 | 0.51% | 3,790,200 |
| Jul 10, 2024 | 97.61 | 97.67 | 97.49 | 97.62 | 96.72 | 0.10% | 4,586,211 |
| Jul 9, 2024 | 97.51 | 97.61 | 97.34 | 97.52 | 96.62 | -0.09% | 5,004,874 |
| Jul 8, 2024 | 97.59 | 97.65 | 97.45 | 97.61 | 96.71 | 0.03% | 4,603,072 |
| Jul 5, 2024 | 97.45 | 97.63 | 97.31 | 97.58 | 96.68 | 0.50% | 3,490,062 |
| Jul 3, 2024 | 96.80 | 97.17 | 96.77 | 97.09 | 96.20 | 0.54% | 4,061,100 |
| Jul 2, 2024 | 96.64 | 96.67 | 96.44 | 96.57 | 95.68 | 0.33% | 5,441,965 |
| Jul 1, 2024 | 96.43 | 96.66 | 96.22 | 96.25 | 95.37 | -0.84% | 12,239,104 |
| Jun 28, 2024 | 97.77 | 97.80 | 97.07 | 97.07 | 95.88 | -0.49% | 12,781,548 |
| Jun 27, 2024 | 97.56 | 97.67 | 97.54 | 97.55 | 96.35 | 0.16% | 5,276,500 |
| Jun 26, 2024 | 97.43 | 97.49 | 97.37 | 97.39 | 96.20 | -0.45% | 4,964,125 |
| Jun 25, 2024 | 97.78 | 97.88 | 97.71 | 97.83 | 96.63 | -0.01% | 5,701,700 |
| Jun 24, 2024 | 97.82 | 97.86 | 97.72 | 97.84 | 96.64 | 0.08% | 5,017,300 |
| Jun 21, 2024 | 97.89 | 97.98 | 97.65 | 97.76 | 96.56 | 0.01% | 4,715,500 |
| Jun 20, 2024 | 97.55 | 97.77 | 97.52 | 97.75 | 96.55 | -0.17% | 5,621,633 |
| Jun 18, 2024 | 97.70 | 98.04 | 97.68 | 97.92 | 96.72 | 0.36% | 7,030,700 |
| Jun 17, 2024 | 97.57 | 97.60 | 97.45 | 97.57 | 96.37 | -0.36% | 5,265,000 |
| Jun 14, 2024 | 97.85 | 98.05 | 97.85 | 97.92 | 96.72 | 0.10% | 6,239,526 |
| Jun 13, 2024 | 97.70 | 97.93 | 97.58 | 97.82 | 96.62 | 0.50% | 7,094,817 |
| Jun 12, 2024 | 97.60 | 97.81 | 97.31 | 97.33 | 96.14 | 0.47% | 7,627,065 |
| Jun 11, 2024 | 96.64 | 96.93 | 96.56 | 96.87 | 95.68 | 0.34% | 4,650,303 |