Skip to main content
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
95.81
-0.07 (-0.07%)
Nov 11, 2026, 2:13 PM EST - Market open

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202695.9495.9495.6695.8195.81-0.07%3,327,090
Nov 10, 202695.9996.0195.7095.8895.88-0.72%8,275,261
Nov 9, 202696.7096.7096.4696.5896.580.03%10,909,502
Nov 6, 202696.5196.7696.4096.5596.55-0.07%11,643,422
Nov 5, 202696.2296.6996.2296.6296.620.25%15,653,195
Nov 4, 202696.1496.4095.9596.3896.380.46%14,398,019
Nov 3, 202696.1096.1095.8595.9495.94-0.23%17,755,230
Nov 2, 202696.1996.3596.0796.1696.160.15%12,137,069
Oct 30, 202696.4296.5196.2296.3696.020.22%18,672,201
Oct 29, 202696.1596.3495.9996.1595.810.27%12,329,376
Oct 28, 202696.0896.1295.7895.8995.55-0.21%14,612,640
Oct 27, 202696.0196.1495.9896.0995.750.04%8,173,802
Oct 26, 202696.1096.2095.9996.0595.710.09%9,410,768
Oct 23, 202696.1096.1395.9195.9695.62-0.17%7,447,196
Oct 22, 202695.6996.2395.6296.1295.780.86%10,825,984
Oct 21, 202695.4095.5095.1195.3094.960.03%9,834,027
Oct 20, 202695.3195.5195.1695.2794.930.17%9,952,750
Oct 19, 202695.3495.3995.0495.1194.77-0.28%10,400,549
Oct 16, 202695.2995.5895.2295.3895.04-0.03%11,388,979
Oct 15, 202695.6195.6595.3395.4195.070.62%11,927,481
Oct 14, 202694.3094.9094.2694.8294.480.12%18,632,047
Oct 13, 202694.8194.8194.6494.7194.370.05%9,543,218
Oct 12, 202694.5494.6794.5394.6694.320.07%9,082,789
Oct 9, 202694.5394.6494.4294.5994.25-0.04%10,045,527
Oct 8, 202694.2494.6394.1594.6394.290.34%11,231,032
Oct 7, 202693.8994.4193.8794.3193.97-0.05%14,121,329
Oct 6, 202694.2594.4594.1994.3694.020.24%13,705,671
Oct 5, 202694.1594.2393.9394.1393.80-0.13%16,872,897
Oct 2, 202694.6594.7494.1794.2593.92-0.18%14,450,355
Oct 1, 202693.9694.5693.8494.4294.080.23%17,711,132
Sep 30, 202694.7494.7594.3594.5493.87-0.06%17,334,021
Sep 29, 202694.6594.7094.3394.6093.93-0.05%16,726,799
Sep 28, 202694.7194.8394.4894.6593.98-0.49%14,249,403
Sep 25, 202695.0095.1794.7495.1294.450.18%15,486,823
Sep 24, 202695.4795.5394.9394.9594.28-0.48%10,688,723
Sep 23, 202696.0896.0995.2595.4194.73-0.87%17,281,654
Sep 22, 202696.2796.3196.0996.2595.570.04%7,162,669
Sep 21, 202696.2096.2496.1196.2195.530.26%9,197,627
Sep 18, 202696.0796.0795.9395.9695.28-0.38%6,148,700
Sep 17, 202696.2196.3396.1296.3395.650.54%8,035,782
Sep 16, 202696.0296.2395.7995.8195.13-0.04%9,612,152
Sep 15, 202695.8595.9095.7895.8595.17-0.04%12,243,721
Sep 14, 202695.8896.1695.7395.8995.21-0.09%15,495,465
Sep 11, 202696.2696.3195.9495.9895.30-0.07%7,338,752
Sep 10, 202696.2696.3696.0496.0595.37-0.65%13,037,230
Sep 9, 202696.8596.9396.6096.6896.00-0.23%8,217,817
Sep 8, 202697.0497.0596.8296.9096.21-0.10%6,017,546
Sep 4, 202697.0097.1196.9597.0096.310.05%7,810,853
Sep 3, 202697.1197.1696.9496.9596.260.11%6,727,648
Sep 2, 202696.8496.8696.7296.8496.150.07%11,775,251