iShares Core U.S. Aggregate Bond ETF (AGG)

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	99.74	99.83	99.72	99.80	99.80	0.20%	7,176,363
Mar 16, 2026	99.59	99.65	99.44	99.60	99.60	0.39%	6,167,962
Mar 13, 2026	99.45	99.54	99.14	99.21	99.21	-0.08%	8,623,409
Mar 12, 2026	99.50	99.57	99.18	99.29	99.29	-0.37%	10,171,500
Mar 11, 2026	99.92	100.00	99.61	99.66	99.66	-0.45%	5,929,792
Mar 10, 2026	100.36	100.44	100.11	100.11	100.11	-0.33%	9,777,207
Mar 9, 2026	100.08	100.48	99.96	100.44	100.44	0.32%	8,578,971
Mar 6, 2026	99.97	100.37	99.91	100.12	100.12	-0.12%	9,355,619
Mar 5, 2026	100.22	100.32	100.15	100.24	100.24	-0.29%	8,474,104
Mar 4, 2026	100.58	100.62	100.48	100.53	100.53	-0.04%	13,741,297
Mar 3, 2026	100.26	100.71	100.24	100.57	100.57	-0.11%	10,854,969
Mar 2, 2026	100.78	100.80	100.56	100.68	100.68	-0.71%	10,359,067
Feb 27, 2026	101.37	101.46	101.34	101.40	101.08	0.20%	9,033,548
Feb 26, 2026	101.09	101.21	101.08	101.20	100.88	0.16%	8,920,792
Feb 25, 2026	101.01	101.13	101.01	101.04	100.72	-0.05%	6,869,033
Feb 24, 2026	101.09	101.15	101.01	101.09	100.77	-0.01%	7,890,464
Feb 23, 2026	100.96	101.18	100.95	101.10	100.78	0.20%	9,817,257
Feb 20, 2026	100.90	100.93	100.74	100.90	100.59	0.02%	8,651,032
Feb 19, 2026	100.79	100.94	100.77	100.88	100.57	0.02%	6,600,713
Feb 18, 2026	100.87	100.96	100.84	100.86	100.55	-0.14%	5,460,232
Feb 17, 2026	101.00	101.04	100.94	101.00	100.68	0.01%	6,588,816
Feb 13, 2026	100.93	101.01	100.89	100.99	100.67	0.32%	5,927,123
Feb 12, 2026	100.40	100.70	100.39	100.67	100.36	0.45%	11,167,542
Feb 11, 2026	100.22	100.40	100.19	100.22	99.91	-0.23%	8,484,945
Feb 10, 2026	100.40	100.50	100.37	100.45	100.14	0.29%	8,566,531
Feb 9, 2026	100.04	100.17	100.00	100.16	99.85	0.03%	9,307,581
Feb 6, 2026	100.09	100.14	99.98	100.13	99.82	0.06%	9,471,919
Feb 5, 2026	99.87	100.11	99.81	100.07	99.76	0.43%	11,442,183
Feb 4, 2026	99.62	99.75	99.60	99.64	99.33	-0.06%	12,574,247
Feb 3, 2026	99.62	99.72	99.59	99.70	99.39	0.01%	9,358,818
Feb 2, 2026	99.84	99.85	99.66	99.69	99.38	-0.44%	13,264,310
Jan 30, 2026	100.16	100.22	100.11	100.13	99.49	-0.02%	12,469,668
Jan 29, 2026	100.10	100.24	100.01	100.15	99.51	-	10,066,549
Jan 28, 2026	100.15	100.17	100.00	100.15	99.51	-0.04%	14,730,062
Jan 27, 2026	100.25	100.33	100.17	100.19	99.55	-0.07%	7,571,771
Jan 26, 2026	100.26	100.31	100.21	100.26	99.62	0.15%	6,527,090
Jan 23, 2026	100.05	100.15	99.96	100.11	99.47	0.09%	8,621,395
Jan 22, 2026	99.91	100.08	99.87	100.02	99.38	0.02%	10,154,555
Jan 21, 2026	99.77	100.03	99.72	100.00	99.36	0.33%	16,939,838
Jan 20, 2026	99.71	99.86	99.66	99.67	99.04	-0.38%	14,337,314
Jan 16, 2026	100.22	100.24	100.04	100.05	99.41	-0.17%	10,332,456
Jan 15, 2026	100.42	100.42	100.22	100.22	99.58	-0.13%	9,923,598
Jan 14, 2026	100.23	100.41	100.23	100.35	99.71	0.15%	8,585,382
Jan 13, 2026	100.24	100.24	100.09	100.20	99.56	0.09%	7,561,565
Jan 12, 2026	100.06	100.21	100.03	100.11	99.47	-0.05%	9,871,275
Jan 9, 2026	100.08	100.27	99.97	100.16	99.52	0.22%	9,879,943
Jan 8, 2026	99.94	100.01	99.91	99.94	99.31	-0.18%	6,184,140
Jan 7, 2026	100.17	100.20	100.03	100.12	99.48	0.10%	7,151,866
Jan 6, 2026	99.93	100.03	99.81	100.02	99.38	-0.02%	8,573,862
Jan 5, 2026	99.93	100.07	99.88	100.04	99.40	0.19%	9,364,905

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.