Skip to main content
logo
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
97.89
+0.14 (0.14%)
At close: Jul 16, 2025, 4:00 PM
97.85
-0.04 (-0.04%)
After-hours: Jul 16, 2025, 8:00 PM EDT

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202597.8998.0297.6997.8997.890.14%23,556,194
Jul 15, 202598.1698.1697.7097.7597.75-0.30%9,680,969
Jul 14, 202598.0198.1397.9398.0498.04-0.01%6,231,389
Jul 11, 202598.1798.2598.0298.0598.05-0.42%6,106,474
Jul 10, 202598.4298.4898.3098.4698.46-0.03%5,127,152
Jul 9, 202598.2198.4998.1398.4998.490.42%11,043,652
Jul 8, 202597.9598.0897.9398.0898.08-0.04%7,804,229
Jul 7, 202598.3298.3398.0698.1298.12-0.36%8,088,095
Jul 3, 202598.5398.5998.4198.4798.47-0.20%4,583,196
Jul 2, 202598.6898.7098.5498.6798.67-0.12%8,755,956
Jul 1, 202598.8798.9598.6798.7998.79-0.41%18,480,328
Jun 30, 202599.0599.2398.9499.2098.880.40%14,036,866
Jun 27, 202598.8799.1098.7698.8098.48-0.28%25,931,633
Jun 26, 202598.8099.1098.7899.0898.760.27%9,775,172
Jun 25, 202598.6298.8198.5298.8198.49-0.01%8,434,797
Jun 24, 202598.3698.8298.3498.8298.500.41%7,907,575
Jun 23, 202598.4098.6598.3098.4298.100.20%5,884,591
Jun 20, 202598.0098.3197.9598.2297.900.09%6,213,004
Jun 18, 202598.2198.4098.0398.1397.810.07%5,907,865
Jun 17, 202597.9598.1297.7698.0697.740.31%5,312,113
Jun 16, 202597.8998.0797.7597.7697.45-0.20%5,680,895
Jun 13, 202598.1198.1697.7697.9697.64-0.36%8,050,549
Jun 12, 202598.2498.3298.1298.3197.990.37%5,726,351
Jun 11, 202597.7997.9897.7097.9597.630.34%5,992,536
Jun 10, 202597.7297.7497.5197.6297.310.23%4,990,864
Jun 9, 202597.2997.5497.2797.4097.090.12%7,096,604
Jun 6, 202597.4697.5397.2597.2896.97-0.51%6,299,934
Jun 5, 202598.0398.1297.7797.7897.47-0.26%10,456,612
Jun 4, 202597.7598.0997.6998.0397.710.60%7,761,493
Jun 3, 202597.6097.7597.3797.4597.14-0.07%7,177,836
Jun 2, 202597.2397.6097.2397.5297.21-0.59%28,390,079
May 30, 202597.8698.1097.8098.1097.460.25%15,488,429
May 29, 202597.7497.9497.7097.8697.220.37%7,724,141
May 28, 202597.5697.6897.3897.5096.87-0.18%4,909,442
May 27, 202597.5197.7497.4297.6897.040.45%7,461,471
May 23, 202597.3497.3897.0897.2496.610.14%5,210,517
May 22, 202596.7797.1196.6697.1096.470.29%6,084,846
May 21, 202597.1797.2896.7496.8296.19-0.66%12,393,433
May 20, 202597.5297.5497.2897.4696.83-0.17%7,496,635
May 19, 202597.1497.6697.1097.6396.99-0.03%7,232,766
May 16, 202597.9197.9297.6297.6697.020.06%5,262,544
May 15, 202597.3197.6097.2297.6096.960.57%7,638,874
May 14, 202597.2897.3497.0197.0596.42-0.29%7,350,713
May 13, 202597.5097.5597.2497.3396.70-0.10%6,305,463
May 12, 202597.4597.6697.3397.4396.80-0.34%10,768,258
May 9, 202597.8697.9797.7497.7697.120.10%5,739,278
May 8, 202598.2198.2397.6597.6697.02-0.52%7,814,291
May 7, 202598.1698.3498.0998.1797.530.15%6,556,985
May 6, 202597.7898.0297.6598.0297.380.25%11,730,109
May 5, 202597.9097.9197.6597.7897.14-0.17%14,273,806