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

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	98.54	98.66	98.49	98.61	98.61	0.11%	8,405,680
Jul 1, 2026	98.48	98.61	98.42	98.50	98.50	-0.15%	10,914,676
Jun 30, 2026	99.30	99.30	98.95	98.98	98.65	-0.39%	19,005,169
Jun 29, 2026	99.34	99.41	99.31	99.37	99.04	0.03%	8,163,694
Jun 26, 2026	99.24	99.42	99.23	99.34	99.01	0.09%	9,920,100
Jun 25, 2026	99.32	99.43	99.24	99.25	98.92	0.06%	8,178,995
Jun 24, 2026	99.10	99.24	99.07	99.19	98.86	0.49%	6,517,082
Jun 23, 2026	98.73	98.85	98.70	98.71	98.38	0.08%	12,089,071
Jun 22, 2026	98.74	98.77	98.58	98.63	98.30	-0.27%	6,323,332
Jun 18, 2026	99.00	99.11	98.87	98.90	98.57	0.29%	4,635,657
Jun 17, 2026	99.00	99.07	98.57	98.61	98.28	-0.36%	9,348,575
Jun 16, 2026	98.90	99.09	98.88	98.97	98.64	0.12%	6,353,242
Jun 15, 2026	98.96	99.03	98.82	98.85	98.52	0.09%	7,115,765
Jun 12, 2026	98.73	98.82	98.59	98.76	98.43	-0.12%	6,317,034
Jun 11, 2026	98.39	98.92	98.34	98.88	98.55	0.58%	7,137,770
Jun 10, 2026	98.42	98.48	98.22	98.31	97.98	-0.06%	4,781,004
Jun 9, 2026	98.33	98.42	98.22	98.37	98.04	0.20%	14,475,607
Jun 8, 2026	98.40	98.43	98.15	98.17	97.84	-	8,965,395
Jun 5, 2026	98.33	98.37	98.17	98.17	97.84	-0.50%	13,805,498
Jun 4, 2026	98.71	99.00	98.61	98.66	98.33	0.16%	7,001,328
Jun 3, 2026	98.51	98.59	98.41	98.50	98.17	-0.21%	7,331,019
Jun 2, 2026	98.80	98.84	98.66	98.71	98.38	0.03%	6,863,325
Jun 1, 2026	98.44	98.70	98.36	98.68	98.35	-0.05%	8,816,658
May 29, 2026	99.09	99.19	99.02	99.06	98.40	0.06%	8,936,781
May 28, 2026	98.82	99.10	98.77	99.00	98.34	0.20%	10,302,760
May 27, 2026	98.81	98.90	98.76	98.80	98.14	0.08%	6,899,979
May 26, 2026	98.78	98.85	98.61	98.72	98.06	0.28%	5,334,787
May 22, 2026	98.49	98.51	98.19	98.44	97.78	0.10%	6,950,638
May 21, 2026	97.97	98.34	97.84	98.34	97.68	0.12%	7,072,651
May 20, 2026	97.69	98.28	97.67	98.22	97.56	0.60%	15,851,067
May 19, 2026	97.65	97.80	97.52	97.63	96.98	-0.39%	8,945,503
May 18, 2026	98.11	98.21	97.86	98.01	97.36	-0.01%	7,774,550
May 15, 2026	98.14	98.20	98.01	98.02	97.37	-0.63%	8,026,908
May 14, 2026	98.86	98.89	98.63	98.64	97.98	-0.03%	5,124,043
May 13, 2026	98.62	98.69	98.48	98.67	98.01	0.04%	5,396,308
May 12, 2026	98.71	98.73	98.61	98.63	97.97	-0.29%	6,336,367
May 11, 2026	99.05	99.11	98.92	98.92	98.26	-0.26%	6,848,275
May 8, 2026	99.21	99.26	99.13	99.18	98.52	0.23%	8,205,018
May 7, 2026	99.34	99.39	98.90	98.95	98.29	-0.24%	10,903,136
May 6, 2026	99.12	99.22	99.06	99.19	98.53	0.43%	6,968,841
May 5, 2026	98.70	98.85	98.66	98.77	98.11	0.18%	10,045,692
May 4, 2026	98.77	98.80	98.41	98.59	97.93	-0.31%	7,580,407
May 1, 2026	98.84	99.13	98.78	98.90	98.24	0.13%	11,661,616
Apr 30, 2026	99.15	99.22	99.03	99.10	98.11	0.14%	13,320,143
Apr 29, 2026	99.23	99.23	98.88	98.96	97.97	-0.44%	6,764,328
Apr 28, 2026	99.34	99.41	99.27	99.40	98.41	-0.04%	8,672,858
Apr 27, 2026	99.52	99.58	99.36	99.44	98.45	-0.15%	7,852,013
Apr 24, 2026	99.40	99.64	99.32	99.59	98.60	0.14%	4,791,849
Apr 23, 2026	99.60	99.70	99.29	99.45	98.46	-0.16%	5,063,494
Apr 22, 2026	99.77	99.77	99.58	99.61	98.62	0.14%	7,874,055

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.