Skip to main content
logo
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
95.96
-0.37 (-0.38%)
At close: Sep 18, 2026, 4:00 PM EDT
96.01
+0.05 (0.05%)
After-hours: Sep 18, 2026, 8:00 PM EDT

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202696.0796.0795.9395.9695.96-0.38%5,990,497
Sep 17, 202696.2196.3396.1296.3396.330.54%8,010,590
Sep 16, 202696.0296.2395.7995.8195.81-0.04%9,535,302
Sep 15, 202695.8595.9095.7895.8595.85-0.04%12,073,123
Sep 14, 202695.8896.1695.7395.8995.89-0.09%14,954,575
Sep 11, 202696.2696.3195.9495.9895.98-0.07%7,244,882
Sep 10, 202696.2696.3696.0496.0596.05-0.65%13,009,669
Sep 9, 202696.8596.9396.6096.6896.68-0.23%8,182,934
Sep 8, 202697.0497.0596.8296.9096.90-0.10%6,016,675
Sep 4, 202697.0097.1196.9597.0097.000.05%7,662,862
Sep 3, 202697.1197.1696.9496.9596.950.11%6,711,947
Sep 2, 202696.8496.8696.7296.8496.840.07%11,715,528
Sep 1, 202696.8897.0596.7596.7796.77-0.31%8,665,679
Aug 31, 202697.4197.4297.3097.4197.07-0.08%11,784,866
Aug 28, 202697.7597.9697.4897.4997.15-0.35%9,906,858
Aug 27, 202697.8697.9297.7597.8397.49-0.03%6,002,650
Aug 26, 202697.8697.8897.7697.8697.52-0.15%5,930,440
Aug 25, 202697.7998.0197.7698.0197.670.47%5,576,095
Aug 24, 202697.4997.6397.4697.5597.210.21%5,010,841
Aug 21, 202697.4697.4997.3297.3597.01-0.14%5,954,486
Aug 20, 202697.4997.6497.4397.4997.15-0.34%5,695,758
Aug 19, 202697.7597.8297.5797.8297.480.48%6,952,033
Aug 18, 202697.1997.3997.1497.3597.010.10%5,965,670
Aug 17, 202697.3897.4797.2397.2596.91-0.24%10,229,021
Aug 14, 202697.6597.7397.4197.4897.14-0.21%7,183,660
Aug 13, 202697.7297.8997.6597.6997.350.27%9,597,174
Aug 12, 202697.5797.6297.3997.4397.090.11%5,970,540
Aug 11, 202697.4097.4897.3297.3296.980.08%11,240,993
Aug 10, 202697.4697.4997.2497.2496.90-0.37%5,880,744
Aug 7, 202697.6997.7397.5097.6097.260.17%5,859,865
Aug 6, 202697.5797.5897.3597.4397.09-0.29%10,147,004
Aug 5, 202697.6497.7497.5797.7197.370.05%14,452,065
Aug 4, 202697.5597.6697.5197.6697.320.41%10,963,870
Aug 3, 202697.2197.2997.1297.2696.920.23%12,320,403
Jul 31, 202697.4897.4997.2497.3796.70-0.26%11,043,446
Jul 30, 202697.6297.7197.5397.6296.940.07%8,661,243
Jul 29, 202697.8397.9097.5597.5596.88-0.38%6,320,629
Jul 28, 202697.7998.0197.7797.9297.240.24%12,020,859
Jul 27, 202697.6497.7397.5997.6997.010.24%7,043,943
Jul 24, 202697.4597.6497.4197.4696.790.12%5,908,311
Jul 23, 202697.3297.4097.2797.3496.67-0.25%6,394,374
Jul 22, 202697.7197.7497.5897.5896.91-0.16%6,313,323
Jul 21, 202697.8597.9097.7297.7497.06-0.21%9,518,207
Jul 20, 202698.1798.1897.9097.9597.27-0.25%4,949,442
Jul 17, 202698.3298.4098.1898.2097.520.07%6,552,297
Jul 16, 202698.0398.1797.9998.1397.45-0.01%6,691,804
Jul 15, 202698.0698.2698.0698.1497.460.14%11,873,004
Jul 14, 202697.9898.1397.9098.0097.320.30%6,715,091
Jul 13, 202697.9398.0297.7197.7197.03-0.38%8,320,066
Jul 10, 202698.4198.4898.0298.0897.40-0.10%7,745,449