iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
97.78
-0.25 (-0.26%)
At close: Jun 5, 2025, 4:00 PM
97.78
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:01 PM EDT
AGG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 98.03 | 98.12 | 97.79 | 97.82 | - | -0.22% | 4,735,526 |
Jun 4, 2025 | 97.75 | 98.09 | 97.69 | 98.03 | 98.03 | 0.60% | 7,761,493 |
Jun 3, 2025 | 97.60 | 97.75 | 97.37 | 97.45 | 97.45 | -0.07% | 7,177,836 |
Jun 2, 2025 | 97.23 | 97.60 | 97.23 | 97.52 | 97.52 | -0.59% | 28,390,079 |
May 30, 2025 | 97.86 | 98.10 | 97.80 | 98.10 | 97.78 | 0.25% | 15,488,429 |
May 29, 2025 | 97.74 | 97.94 | 97.70 | 97.86 | 97.54 | 0.37% | 7,724,141 |
May 28, 2025 | 97.56 | 97.68 | 97.38 | 97.50 | 97.18 | -0.18% | 4,909,442 |
May 27, 2025 | 97.51 | 97.74 | 97.42 | 97.68 | 97.36 | 0.45% | 7,461,471 |
May 23, 2025 | 97.34 | 97.38 | 97.08 | 97.24 | 96.92 | 0.14% | 5,210,517 |
May 22, 2025 | 96.77 | 97.11 | 96.66 | 97.10 | 96.78 | 0.29% | 6,084,846 |
May 21, 2025 | 97.17 | 97.28 | 96.74 | 96.82 | 96.50 | -0.66% | 12,393,433 |
May 20, 2025 | 97.52 | 97.54 | 97.28 | 97.46 | 97.14 | -0.17% | 7,496,635 |
May 19, 2025 | 97.14 | 97.66 | 97.10 | 97.63 | 97.31 | -0.03% | 7,232,766 |
May 16, 2025 | 97.91 | 97.92 | 97.62 | 97.66 | 97.34 | 0.06% | 5,262,544 |
May 15, 2025 | 97.31 | 97.60 | 97.22 | 97.60 | 97.28 | 0.57% | 7,638,874 |
May 14, 2025 | 97.28 | 97.34 | 97.01 | 97.05 | 96.73 | -0.29% | 7,350,713 |
May 13, 2025 | 97.50 | 97.55 | 97.24 | 97.33 | 97.01 | -0.10% | 6,305,463 |
May 12, 2025 | 97.45 | 97.66 | 97.33 | 97.43 | 97.11 | -0.34% | 10,768,258 |
May 9, 2025 | 97.86 | 97.97 | 97.74 | 97.76 | 97.44 | 0.10% | 5,739,278 |
May 8, 2025 | 98.21 | 98.23 | 97.65 | 97.66 | 97.34 | -0.52% | 7,814,291 |
May 7, 2025 | 98.16 | 98.34 | 98.09 | 98.17 | 97.85 | 0.15% | 6,556,985 |
May 6, 2025 | 97.78 | 98.02 | 97.65 | 98.02 | 97.70 | 0.25% | 11,730,109 |
May 5, 2025 | 97.90 | 97.91 | 97.65 | 97.78 | 97.46 | -0.17% | 14,273,806 |
May 2, 2025 | 98.06 | 98.34 | 97.82 | 97.95 | 97.63 | -0.49% | 9,879,165 |
May 1, 2025 | 98.83 | 98.87 | 98.28 | 98.43 | 98.11 | -0.60% | 6,912,635 |
Apr 30, 2025 | 98.99 | 99.17 | 98.89 | 99.02 | 98.37 | -0.09% | 7,370,375 |
Apr 29, 2025 | 98.76 | 99.11 | 98.75 | 99.11 | 98.46 | 0.24% | 6,731,098 |
Apr 28, 2025 | 98.52 | 98.90 | 98.50 | 98.87 | 98.22 | 0.27% | 4,890,765 |
Apr 25, 2025 | 98.47 | 98.63 | 98.37 | 98.60 | 97.96 | 0.37% | 9,058,952 |
Apr 24, 2025 | 98.06 | 98.25 | 98.00 | 98.24 | 97.60 | 0.55% | 8,524,534 |
Apr 23, 2025 | 98.33 | 98.47 | 97.65 | 97.70 | 97.06 | 0.25% | 13,376,708 |
Apr 22, 2025 | 97.61 | 97.77 | 97.45 | 97.46 | 96.82 | 0.19% | 6,521,502 |
Apr 21, 2025 | 97.61 | 97.83 | 97.28 | 97.28 | 96.64 | -0.60% | 7,925,680 |
Apr 17, 2025 | 98.06 | 98.11 | 97.81 | 97.87 | 97.23 | -0.25% | 5,589,431 |
Apr 16, 2025 | 97.88 | 98.19 | 97.72 | 98.12 | 97.48 | 0.32% | 10,105,021 |
Apr 15, 2025 | 97.60 | 97.96 | 97.51 | 97.81 | 97.17 | 0.20% | 10,074,372 |
Apr 14, 2025 | 97.44 | 97.69 | 97.27 | 97.61 | 96.97 | 0.59% | 7,940,563 |
Apr 11, 2025 | 96.66 | 97.17 | 96.15 | 97.04 | 96.41 | -0.10% | 8,437,429 |
Apr 10, 2025 | 97.67 | 97.86 | 97.11 | 97.14 | 96.50 | -0.79% | 9,940,126 |
Apr 9, 2025 | 97.07 | 97.99 | 96.63 | 97.91 | 97.27 | 0.23% | 16,244,396 |
Apr 8, 2025 | 98.10 | 98.69 | 97.64 | 97.69 | 97.05 | -0.52% | 13,173,372 |
Apr 7, 2025 | 99.22 | 99.31 | 98.00 | 98.20 | 97.56 | -1.27% | 21,796,534 |
Apr 4, 2025 | 99.92 | 100.55 | 99.44 | 99.46 | 98.81 | 0.09% | 14,914,282 |
Apr 3, 2025 | 99.47 | 99.73 | 99.05 | 99.37 | 98.72 | 0.53% | 9,905,042 |
Apr 2, 2025 | 99.17 | 99.21 | 98.62 | 98.85 | 98.20 | -0.11% | 8,225,068 |
Apr 1, 2025 | 98.81 | 99.13 | 98.62 | 98.96 | 98.31 | 0.04% | 10,295,171 |
Mar 31, 2025 | 98.98 | 99.09 | 98.70 | 98.92 | 97.95 | 0.19% | 13,350,746 |
Mar 28, 2025 | 98.54 | 98.82 | 98.46 | 98.73 | 97.76 | 0.58% | 8,534,084 |
Mar 27, 2025 | 98.16 | 98.23 | 98.01 | 98.16 | 97.20 | -0.05% | 9,513,010 |
Mar 26, 2025 | 98.36 | 98.40 | 98.20 | 98.21 | 97.25 | -0.24% | 6,744,041 |