Skip to main content
logo
iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
95.41
+0.59 (0.62%)
Oct 15, 2026, 4:00 PM EDT - Market closed

AGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202695.6195.6395.3395.4195.410.62%11,927,481
Oct 14, 202694.3094.9094.2694.8294.820.12%18,499,188
Oct 13, 202694.8194.8194.6494.7194.710.05%9,543,033
Oct 12, 202694.5494.6794.5394.6694.660.07%8,057,590
Oct 9, 202694.5394.6494.4294.5994.59-0.04%10,045,291
Oct 8, 202694.2494.6394.1594.6394.630.34%11,216,976
Oct 7, 202693.8994.4193.8794.3194.31-0.05%14,121,078
Oct 6, 202694.2594.4594.1994.3694.360.24%12,435,427
Oct 5, 202694.1594.2393.9394.1394.13-0.13%16,866,143
Oct 2, 202694.6594.7494.1794.2594.25-0.18%14,449,835
Oct 1, 202693.9694.5693.8494.4294.420.23%17,711,132
Sep 30, 202694.7494.7594.3594.5494.21-0.06%17,334,021
Sep 29, 202694.6594.7094.3394.6094.27-0.05%16,726,799
Sep 28, 202694.7194.8394.4894.6594.32-0.49%14,249,403
Sep 25, 202695.0095.1794.7495.1294.780.18%15,486,823
Sep 24, 202695.4795.5394.9394.9594.61-0.48%10,688,723
Sep 23, 202696.0896.0995.2595.4195.07-0.87%17,281,654
Sep 22, 202696.2796.3196.0996.2595.910.04%7,162,669
Sep 21, 202696.2096.2496.1196.2195.870.26%9,197,627
Sep 18, 202696.0796.0795.9395.9695.62-0.38%6,148,700
Sep 17, 202696.2196.3396.1296.3395.990.54%8,035,782
Sep 16, 202696.0296.2395.7995.8195.47-0.04%9,612,152
Sep 15, 202695.8595.9095.7895.8595.51-0.04%12,243,721
Sep 14, 202695.8896.1695.7395.8995.55-0.09%15,495,465
Sep 11, 202696.2696.3195.9495.9895.64-0.07%7,338,752
Sep 10, 202696.2696.3696.0496.0595.71-0.65%13,037,230
Sep 9, 202696.8596.9396.6096.6896.34-0.23%8,217,817
Sep 8, 202697.0497.0596.8296.9096.56-0.10%6,017,546
Sep 4, 202697.0097.1196.9597.0096.660.05%7,810,853
Sep 3, 202697.1197.1696.9496.9596.610.11%6,727,648
Sep 2, 202696.8496.8696.7296.8496.500.07%11,775,251
Sep 1, 202696.8897.0596.7596.7796.43-0.31%8,665,679
Aug 31, 202697.4197.4297.3097.4196.73-0.08%11,784,866
Aug 28, 202697.7597.9697.4897.4996.81-0.35%9,906,858
Aug 27, 202697.8697.9297.7597.8397.15-0.03%6,002,650
Aug 26, 202697.8697.8897.7697.8697.18-0.15%5,930,440
Aug 25, 202697.7998.0197.7698.0197.330.47%5,576,095
Aug 24, 202697.4997.6397.4697.5596.870.21%5,010,841
Aug 21, 202697.4697.4997.3297.3596.67-0.14%5,954,486
Aug 20, 202697.4997.6497.4397.4996.81-0.34%5,695,758
Aug 19, 202697.7597.8297.5797.8297.140.48%6,952,033
Aug 18, 202697.1997.3997.1497.3596.670.10%5,965,670
Aug 17, 202697.3897.4797.2397.2596.57-0.24%10,229,021
Aug 14, 202697.6597.7397.4197.4896.80-0.21%7,183,660
Aug 13, 202697.7297.8997.6597.6997.010.27%9,597,174
Aug 12, 202697.5797.6297.3997.4396.750.11%5,970,540
Aug 11, 202697.4097.4897.3297.3296.640.08%11,240,993
Aug 10, 202697.4697.4997.2497.2496.56-0.37%5,880,744
Aug 7, 202697.6997.7397.5097.6096.920.17%5,859,865
Aug 6, 202697.5797.5897.3597.4396.75-0.29%10,147,004