iShares Government/Credit Bond ETF (AGGM)
NYSEARCA: AGGM · Real-Time Price · USD
101.52
-0.52 (-0.51%)
Sep 1, 2026, 2:09 PM EDT - Market open
AGGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 102.18 | 102.18 | 101.51 | 102.04 | - | - | 14 |
| Aug 31, 2026 | 102.05 | 102.07 | 102.00 | 102.04 | 102.04 | -0.14% | 3,840 |
| Aug 28, 2026 | 102.50 | 102.50 | 102.17 | 102.18 | 102.18 | -0.34% | 4,844 |
| Aug 27, 2026 | 102.54 | 102.54 | 102.50 | 102.53 | 102.53 | -0.01% | 5,695 |
| Aug 26, 2026 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | -0.12% | 870 |
| Aug 25, 2026 | 102.54 | 102.66 | 102.53 | 102.66 | 102.66 | 0.43% | 3,386 |
| Aug 24, 2026 | 102.11 | 102.26 | 102.11 | 102.22 | 102.22 | 0.22% | 55,678 |
| Aug 21, 2026 | 102.02 | 102.04 | 101.98 | 101.99 | 101.99 | -0.14% | 2,506 |
| Aug 20, 2026 | 102.21 | 102.26 | 102.13 | 102.13 | 102.13 | -0.28% | 202,969 |
| Aug 19, 2026 | 102.41 | 102.44 | 102.29 | 102.42 | 102.42 | 0.38% | 106,059 |
| Aug 18, 2026 | 102.06 | 102.06 | 102.03 | 102.03 | 102.03 | 0.10% | 1,349 |
| Aug 17, 2026 | 102.09 | 102.09 | 101.91 | 101.93 | 101.93 | -0.23% | 1,693 |
| Aug 14, 2026 | 102.13 | 102.16 | 102.13 | 102.16 | 102.16 | -0.22% | 1,955 |
| Aug 13, 2026 | 102.42 | 102.42 | 102.36 | 102.39 | 102.39 | 0.28% | 1,019 |
| Aug 12, 2026 | 102.10 | 102.10 | 102.09 | 102.10 | 102.10 | 0.09% | 3,502 |
| Aug 11, 2026 | 102.15 | 102.15 | 102.01 | 102.01 | 102.01 | 0.04% | 4,846 |
| Aug 10, 2026 | 102.08 | 102.08 | 101.95 | 101.97 | 101.97 | -0.32% | 12,271 |
| Aug 7, 2026 | 102.27 | 102.30 | 102.23 | 102.30 | 102.30 | 0.19% | 4,689 |
| Aug 6, 2026 | 102.10 | 102.11 | 102.09 | 102.11 | 102.11 | -0.29% | 2,096 |
| Aug 5, 2026 | 102.34 | 102.42 | 102.29 | 102.40 | 102.40 | 0.05% | 3,564 |
| Aug 4, 2026 | 102.31 | 102.35 | 102.26 | 102.35 | 102.35 | 0.34% | 5,931 |
| Aug 3, 2026 | 101.92 | 102.01 | 101.90 | 102.00 | 102.00 | 0.26% | 7,670 |
| Jul 31, 2026 | 102.04 | 102.08 | 101.95 | 102.08 | 101.74 | -0.25% | 7,994 |
| Jul 30, 2026 | 102.34 | 102.36 | 102.29 | 102.33 | 101.99 | 0.04% | 3,379 |
| Jul 29, 2026 | 102.58 | 102.60 | 102.28 | 102.29 | 101.95 | -0.35% | 9,492 |
| Jul 28, 2026 | 102.47 | 102.74 | 102.47 | 102.65 | 102.31 | 0.28% | 7,220 |
| Jul 27, 2026 | 102.41 | 102.44 | 102.37 | 102.37 | 102.03 | 0.15% | 34,233 |
| Jul 24, 2026 | 102.24 | 102.37 | 102.19 | 102.22 | 101.88 | 0.11% | 4,485 |
| Jul 23, 2026 | 102.05 | 102.14 | 102.05 | 102.10 | 101.76 | -0.23% | 76,359 |
| Jul 22, 2026 | 102.48 | 102.48 | 102.34 | 102.34 | 102.00 | -0.14% | 547 |
| Jul 21, 2026 | 102.51 | 102.54 | 102.48 | 102.48 | 102.14 | -0.22% | 3,186 |
| Jul 20, 2026 | 102.79 | 102.79 | 102.66 | 102.70 | 102.36 | -0.25% | 3,029 |
| Jul 17, 2026 | 102.99 | 103.05 | 102.97 | 102.97 | 102.62 | 0.08% | 2,571 |
| Jul 16, 2026 | 102.81 | 102.89 | 102.78 | 102.89 | 102.54 | -0.05% | 2,333 |
| Jul 15, 2026 | 102.79 | 102.94 | 102.79 | 102.94 | 102.60 | 0.21% | 5,849 |
| Jul 14, 2026 | 102.73 | 102.80 | 102.69 | 102.72 | 102.38 | 0.21% | 6,063 |
| Jul 13, 2026 | 102.62 | 102.74 | 102.51 | 102.51 | 102.16 | -0.29% | 1,372 |
| Jul 10, 2026 | 102.82 | 102.82 | 102.80 | 102.80 | 102.46 | -0.17% | 17,626 |
| Jul 9, 2026 | 102.78 | 103.01 | 102.78 | 102.97 | 102.63 | 0.13% | 103,509 |
| Jul 8, 2026 | 102.67 | 102.86 | 102.67 | 102.84 | 102.50 | -0.11% | 4,807 |
| Jul 7, 2026 | 103.26 | 103.26 | 102.95 | 102.96 | 102.61 | -0.43% | 4,185 |
| Jul 6, 2026 | 103.28 | 103.40 | 103.28 | 103.40 | 103.06 | - | 4,498 |
| Jul 2, 2026 | 103.34 | 103.44 | 103.30 | 103.40 | 103.06 | 0.09% | 3,836 |
| Jul 1, 2026 | 103.35 | 103.36 | 103.26 | 103.31 | 102.97 | -0.18% | 2,977 |
| Jun 30, 2026 | 104.00 | 104.01 | 103.82 | 103.83 | 103.16 | -0.38% | 1,220 |
| Jun 29, 2026 | 104.16 | 104.23 | 104.15 | 104.22 | 103.55 | 0.07% | 8,912 |
| Jun 26, 2026 | 103.94 | 104.15 | 103.94 | 104.15 | 103.48 | 0.10% | 1,901 |
| Jun 25, 2026 | 104.16 | 104.18 | 104.05 | 104.05 | 103.37 | 0.06% | 2,225 |
| Jun 24, 2026 | 103.88 | 104.01 | 103.88 | 103.99 | 103.31 | 0.42% | 4,159 |
| Jun 23, 2026 | 103.56 | 103.57 | 103.50 | 103.55 | 102.88 | 0.16% | 18,753 |