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

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	99.62	99.75	99.60	99.64	99.64	-0.06%	11,008,747
Feb 3, 2026	99.62	99.72	99.59	99.70	99.70	0.01%	8,650,077
Feb 2, 2026	99.84	99.85	99.66	99.69	99.69	-0.44%	13,264,310
Jan 30, 2026	100.16	100.22	100.11	100.13	99.81	-0.02%	12,469,668
Jan 29, 2026	100.10	100.24	100.01	100.15	99.83	-	10,066,549
Jan 28, 2026	100.15	100.17	100.00	100.15	99.83	-0.04%	14,730,062
Jan 27, 2026	100.25	100.33	100.17	100.19	99.87	-0.07%	7,571,771
Jan 26, 2026	100.26	100.31	100.21	100.26	99.93	0.15%	6,527,090
Jan 23, 2026	100.05	100.15	99.96	100.11	99.79	0.09%	8,621,395
Jan 22, 2026	99.91	100.08	99.87	100.02	99.70	0.02%	10,154,555
Jan 21, 2026	99.77	100.03	99.72	100.00	99.68	0.33%	16,939,838
Jan 20, 2026	99.71	99.86	99.66	99.67	99.35	-0.38%	14,337,314
Jan 16, 2026	100.22	100.24	100.04	100.05	99.73	-0.17%	10,332,456
Jan 15, 2026	100.42	100.42	100.22	100.22	99.90	-0.13%	9,923,598
Jan 14, 2026	100.23	100.41	100.23	100.35	100.02	0.15%	8,585,382
Jan 13, 2026	100.24	100.24	100.09	100.20	99.88	0.09%	7,561,565
Jan 12, 2026	100.06	100.21	100.03	100.11	99.79	-0.05%	9,871,275
Jan 9, 2026	100.08	100.27	99.97	100.16	99.84	0.22%	9,879,943
Jan 8, 2026	99.94	100.01	99.91	99.94	99.62	-0.18%	6,184,140
Jan 7, 2026	100.17	100.20	100.03	100.12	99.80	0.10%	7,151,866
Jan 6, 2026	99.93	100.03	99.81	100.02	99.70	-0.02%	8,573,862
Jan 5, 2026	99.93	100.07	99.88	100.04	99.72	0.19%	9,364,905
Jan 2, 2026	100.00	100.01	99.81	99.85	99.53	-0.03%	6,730,314
Dec 31, 2025	100.02	100.12	99.88	99.88	99.56	-0.24%	13,535,517
Dec 30, 2025	100.06	100.18	100.03	100.12	99.80	-0.04%	7,955,848
Dec 29, 2025	100.12	100.19	100.06	100.16	99.84	0.12%	7,886,660
Dec 26, 2025	100.13	100.15	99.97	100.04	99.72	0.02%	6,503,670
Dec 24, 2025	99.90	100.04	99.85	100.02	99.70	0.22%	4,483,895
Dec 23, 2025	99.60	99.82	99.58	99.80	99.48	-	9,744,231
Dec 22, 2025	99.82	99.83	99.74	99.80	99.48	-0.04%	6,178,745
Dec 19, 2025	99.89	99.95	99.80	99.84	99.52	-0.48%	6,216,568
Dec 18, 2025	100.32	100.37	100.22	100.32	99.66	0.25%	8,191,080
Dec 17, 2025	100.03	100.14	100.02	100.07	99.41	-0.03%	12,010,954
Dec 16, 2025	99.87	100.15	99.86	100.10	99.44	0.19%	8,614,448
Dec 15, 2025	100.01	100.08	99.88	99.91	99.25	0.10%	9,960,413
Dec 12, 2025	99.84	99.92	99.78	99.81	99.16	-0.31%	7,588,508
Dec 11, 2025	100.32	100.35	100.08	100.12	99.46	0.02%	9,961,268
Dec 10, 2025	99.77	100.13	99.76	100.10	99.44	0.32%	9,279,664
Dec 9, 2025	100.04	100.04	99.77	99.78	99.13	-0.09%	5,967,960
Dec 8, 2025	100.02	100.03	99.74	99.87	99.21	-0.16%	8,039,061
Dec 5, 2025	100.17	100.18	99.96	100.03	99.37	-0.11%	6,870,064
Dec 4, 2025	100.25	100.31	100.11	100.14	99.48	-0.24%	6,953,210
Dec 3, 2025	100.30	100.39	100.21	100.38	99.72	0.19%	9,744,487
Dec 2, 2025	100.07	100.22	100.04	100.19	99.53	0.13%	7,972,078
Dec 1, 2025	100.07	100.14	100.02	100.06	99.40	-0.75%	7,249,251
Nov 28, 2025	100.91	100.94	100.70	100.82	99.83	-0.14%	5,064,814
Nov 26, 2025	100.78	100.97	100.66	100.96	99.97	0.16%	8,935,197
Nov 25, 2025	100.71	100.95	100.70	100.80	99.81	0.16%	16,788,420
Nov 24, 2025	100.51	100.66	100.50	100.64	99.66	0.20%	7,717,732
Nov 21, 2025	100.45	100.50	100.28	100.44	99.46	0.24%	9,334,905

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.