Skip to main content
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
98.73
+0.57 (0.58%)
At close: Mar 28, 2025, 4:00 PM
98.24
-0.49 (-0.50%)
After-hours: Mar 28, 2025, 7:18 PM EDT

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202598.5498.8298.4698.7398.730.58%8,533,677
Mar 27, 202598.1698.2398.0198.1698.16-0.05%9,513,010
Mar 26, 202598.3698.4098.2098.2198.21-0.24%6,744,041
Mar 25, 202598.3798.5698.3498.4598.450.09%5,663,057
Mar 24, 202598.6098.6498.3298.3698.36-0.38%4,894,841
Mar 21, 202598.9699.0498.7498.7498.74-0.12%5,028,775
Mar 20, 202599.2299.2598.8098.8698.860.06%6,556,791
Mar 19, 202598.4298.8398.3398.8098.800.29%6,764,189
Mar 18, 202598.3098.6298.2898.5198.510.10%9,022,067
Mar 17, 202598.4998.6598.3598.4198.410.13%10,605,915
Mar 14, 202598.3498.4298.2598.2898.28-0.20%8,949,789
Mar 13, 202598.0998.5098.0198.4898.480.31%7,959,567
Mar 12, 202598.3098.4398.1698.1898.18-0.29%8,436,677
Mar 11, 202598.7798.9498.4298.4798.47-0.35%10,187,879
Mar 10, 202598.8198.9998.7398.8298.820.48%12,248,223
Mar 7, 202598.8598.9898.3098.3598.35-0.12%6,450,705
Mar 6, 202598.5198.6298.2398.4798.47-0.10%9,946,193
Mar 5, 202598.9799.0698.5598.5798.57-0.34%7,302,567
Mar 4, 202599.3099.4098.8198.9198.91-0.25%7,532,407
Mar 3, 202598.6699.1998.6099.1699.16-0.09%7,533,471
Feb 28, 202599.0899.2998.9299.2598.950.45%14,453,010
Feb 27, 202598.7798.9398.7398.8198.51-0.15%6,263,221
Feb 26, 202598.7799.0298.6698.9698.660.16%5,036,046
Feb 25, 202598.6598.8198.5698.8098.500.62%5,801,251
Feb 24, 202597.9698.2497.9498.1997.890.17%7,298,424
Feb 21, 202597.7598.1897.7098.0297.720.43%7,070,574
Feb 20, 202597.5497.6797.5097.6097.300.15%27,958,746
Feb 19, 202597.2797.5097.2797.4597.150.14%5,604,824
Feb 18, 202597.4697.5897.3197.3197.01-0.40%8,159,401
Feb 14, 202597.7597.8897.6797.7097.400.37%6,257,547
Feb 13, 202597.1697.4396.8497.3497.040.60%7,041,568
Feb 12, 202596.7796.8896.6196.7696.46-0.52%6,404,974
Feb 11, 202597.2797.3497.2297.2796.97-0.23%8,001,204
Feb 10, 202597.5797.6897.4197.4997.190.03%6,038,721
Feb 7, 202597.5297.5997.3697.4697.16-0.32%6,422,344
Feb 6, 202597.7797.8897.6397.7797.47-0.10%6,629,549
Feb 5, 202597.7098.0097.6697.8797.570.53%9,716,763
Feb 4, 202597.0297.3897.0097.3597.050.19%8,483,497
Feb 3, 202597.3497.5497.0597.1796.87-0.24%9,977,153
Jan 31, 202597.6297.7397.2697.4096.78-0.20%10,750,147
Jan 30, 202597.6297.7397.5297.6096.980.14%6,802,911
Jan 29, 202597.5897.6597.2297.4696.84-0.06%5,912,753
Jan 28, 202597.3497.5397.2997.5296.90-0.03%5,730,533
Jan 27, 202597.4997.5697.3197.5596.930.56%7,601,955
Jan 24, 202596.8797.1196.8097.0196.390.17%6,459,421
Jan 23, 202596.7796.9296.7296.8596.24-0.16%7,706,998
Jan 22, 202597.2197.2596.9697.0196.39-0.24%7,283,359
Jan 21, 202597.1597.2897.0997.2496.620.33%7,726,045
Jan 17, 202597.0797.1096.8796.9296.30-5,360,235
Jan 16, 202596.6397.0396.5096.9296.300.22%9,810,870