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

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.34	99.41	99.27	99.40	99.40	-0.04%	8,672,656
Apr 27, 2026	99.52	99.58	99.36	99.44	99.44	-0.15%	7,852,004
Apr 24, 2026	99.40	99.64	99.32	99.59	99.59	0.14%	4,759,402
Apr 23, 2026	99.60	99.70	99.29	99.45	99.45	-0.16%	4,889,872
Apr 22, 2026	99.77	99.77	99.58	99.61	99.61	0.14%	7,771,679
Apr 21, 2026	99.77	99.77	99.47	99.47	99.47	-0.37%	7,583,089
Apr 20, 2026	99.88	99.88	99.70	99.84	99.84	-0.01%	5,377,721
Apr 17, 2026	99.89	100.00	99.81	99.85	99.85	0.37%	5,498,293
Apr 16, 2026	99.73	99.75	99.41	99.48	99.48	-0.14%	10,457,721
Apr 15, 2026	99.68	99.70	99.55	99.62	99.62	-0.16%	6,533,793
Apr 14, 2026	99.53	99.79	99.50	99.78	99.78	0.26%	5,728,966
Apr 13, 2026	99.33	99.56	99.27	99.52	99.52	0.20%	5,637,539
Apr 10, 2026	99.46	99.49	99.30	99.32	99.32	-0.17%	4,509,825
Apr 9, 2026	99.34	99.64	99.22	99.49	99.49	0.06%	7,911,677
Apr 8, 2026	99.67	99.72	99.34	99.43	99.43	0.26%	8,053,798
Apr 7, 2026	99.07	99.22	98.74	99.17	99.17	0.12%	14,032,765
Apr 6, 2026	99.00	99.17	99.00	99.05	99.05	-0.18%	14,309,946
Apr 2, 2026	98.89	99.29	98.88	99.23	99.23	0.23%	12,005,652
Apr 1, 2026	98.97	99.17	98.92	99.00	99.00	-0.27%	20,860,917
Mar 31, 2026	99.28	99.48	99.18	99.27	98.93	0.23%	23,478,538
Mar 30, 2026	99.03	99.20	98.95	99.04	98.70	0.51%	12,882,721
Mar 27, 2026	98.34	98.67	98.29	98.54	98.21	-0.01%	15,511,342
Mar 26, 2026	98.84	98.97	98.55	98.55	98.22	-0.57%	12,299,448
Mar 25, 2026	99.15	99.21	99.00	99.11	98.77	0.35%	16,242,712
Mar 24, 2026	98.63	98.97	98.57	98.76	98.43	-0.27%	16,738,670
Mar 23, 2026	98.86	99.24	98.77	99.03	98.69	0.38%	27,624,889
Mar 20, 2026	99.14	99.17	98.66	98.66	98.33	-0.83%	14,458,777
Mar 19, 2026	99.16	99.62	99.14	99.49	99.15	0.11%	13,223,735
Mar 18, 2026	99.67	99.74	99.38	99.38	99.04	-0.42%	8,241,322
Mar 17, 2026	99.74	99.83	99.72	99.80	99.46	0.20%	7,377,412
Mar 16, 2026	99.59	99.65	99.44	99.60	99.26	0.39%	6,168,749
Mar 13, 2026	99.45	99.54	99.14	99.21	98.87	-0.08%	8,749,921
Mar 12, 2026	99.50	99.57	99.18	99.29	98.95	-0.37%	10,195,965
Mar 11, 2026	99.92	100.00	99.61	99.66	99.32	-0.45%	5,933,233
Mar 10, 2026	100.36	100.44	100.11	100.11	99.77	-0.33%	10,177,755
Mar 9, 2026	100.08	100.48	99.96	100.44	100.10	0.32%	8,948,538
Mar 6, 2026	99.97	100.37	99.91	100.12	99.78	-0.12%	9,356,647
Mar 5, 2026	100.22	100.32	100.15	100.24	99.90	-0.29%	8,744,174
Mar 4, 2026	100.58	100.62	100.48	100.53	100.19	-0.04%	13,744,079
Mar 3, 2026	100.26	100.71	100.24	100.57	100.23	-0.11%	10,854,969
Mar 2, 2026	100.78	100.80	100.56	100.68	100.34	-0.71%	10,359,067
Feb 27, 2026	101.37	101.46	101.34	101.40	100.74	0.20%	9,033,548
Feb 26, 2026	101.09	101.21	101.08	101.20	100.54	0.16%	8,920,792
Feb 25, 2026	101.01	101.13	101.01	101.04	100.38	-0.05%	6,869,033
Feb 24, 2026	101.09	101.15	101.01	101.09	100.43	-0.01%	7,890,464
Feb 23, 2026	100.96	101.18	100.95	101.10	100.44	0.20%	9,817,257
Feb 20, 2026	100.90	100.93	100.74	100.90	100.24	0.02%	8,651,032
Feb 19, 2026	100.79	100.94	100.77	100.88	100.22	0.02%	6,600,713
Feb 18, 2026	100.87	100.96	100.84	100.86	100.20	-0.14%	5,460,232
Feb 17, 2026	101.00	101.04	100.94	101.00	100.34	0.01%	6,588,816

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.