Skip to main content
logo
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
97.35
-0.14 (-0.14%)
At close: Aug 21, 2026, 4:00 PM EDT
97.40
+0.05 (0.05%)
After-hours: Aug 21, 2026, 8:00 PM EDT

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202697.4697.4997.3297.3597.35-0.14%5,953,753
Aug 20, 202697.4997.6497.4397.4997.49-0.34%5,644,233
Aug 19, 202697.7597.8297.5797.8297.820.48%6,619,223
Aug 18, 202697.1997.3997.1497.3597.350.10%5,795,913
Aug 17, 202697.3897.4797.2397.2597.25-0.24%10,223,254
Aug 14, 202697.6597.7397.4197.4897.48-0.21%7,182,126
Aug 13, 202697.7297.8997.6597.6997.690.27%9,596,480
Aug 12, 202697.5797.6297.3997.4397.430.11%5,969,644
Aug 11, 202697.4097.4897.3297.3297.320.08%11,239,783
Aug 10, 202697.4697.4997.2497.2497.24-0.37%5,844,010
Aug 7, 202697.6997.7397.5097.6097.600.17%5,859,190
Aug 6, 202697.5797.5897.3597.4397.43-0.29%10,147,004
Aug 5, 202697.6497.7497.5797.7197.710.05%14,452,065
Aug 4, 202697.5597.6697.5197.6697.660.41%10,963,870
Aug 3, 202697.2197.2997.1297.2697.260.23%12,320,403
Jul 31, 202697.4897.4997.2497.3797.03-0.26%11,043,446
Jul 30, 202697.6297.7197.5397.6297.280.07%8,661,243
Jul 29, 202697.8397.9097.5597.5597.21-0.38%6,320,629
Jul 28, 202697.7998.0197.7797.9297.580.24%12,020,859
Jul 27, 202697.6497.7397.5997.6997.350.24%7,043,943
Jul 24, 202697.4597.6497.4197.4697.120.12%5,908,311
Jul 23, 202697.3297.4097.2797.3497.00-0.25%6,394,374
Jul 22, 202697.7197.7497.5897.5897.24-0.16%6,313,323
Jul 21, 202697.8597.9097.7297.7497.40-0.21%9,518,207
Jul 20, 202698.1798.1897.9097.9597.61-0.25%4,949,442
Jul 17, 202698.3298.4098.1898.2097.860.07%6,552,297
Jul 16, 202698.0398.1797.9998.1397.79-0.01%6,691,804
Jul 15, 202698.0698.2698.0698.1497.800.14%11,873,004
Jul 14, 202697.9898.1397.9098.0097.660.30%6,715,091
Jul 13, 202697.9398.0297.7197.7197.37-0.38%8,320,066
Jul 10, 202698.4198.4898.0298.0897.74-0.10%7,745,449
Jul 9, 202698.1298.3198.0498.1897.840.14%9,011,059
Jul 8, 202698.0898.1197.9098.0497.70-0.17%7,482,993
Jul 7, 202698.4698.4998.1698.2197.87-0.46%9,137,277
Jul 6, 202698.6098.6798.4898.6698.320.05%6,837,114
Jul 2, 202698.5498.6698.4998.6198.270.11%8,407,130
Jul 1, 202698.4898.6198.4298.5098.16-0.15%10,914,676
Jun 30, 202699.3099.3098.9598.9898.31-0.39%19,005,169
Jun 29, 202699.3499.4199.3199.3798.690.03%8,163,694
Jun 26, 202699.2499.4299.2399.3498.660.09%9,920,100
Jun 25, 202699.3299.4399.2499.2598.580.06%8,178,995
Jun 24, 202699.1099.2499.0799.1998.520.49%6,517,082
Jun 23, 202698.7398.8598.7098.7198.040.08%12,089,071
Jun 22, 202698.7498.7798.5898.6397.96-0.27%6,323,332
Jun 18, 202699.0099.1198.8798.9098.230.29%4,635,657
Jun 17, 202699.0099.0798.5798.6197.94-0.36%9,348,575
Jun 16, 202698.9099.0998.8898.9798.300.12%6,353,242
Jun 15, 202698.9699.0398.8298.8598.180.09%7,115,765
Jun 12, 202698.7398.8298.5998.7698.09-0.12%6,317,034
Jun 11, 202698.3998.9298.3498.8898.210.58%7,137,770