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

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	99.90	100.04	99.85	100.02	100.02	0.22%	4,482,060
Dec 23, 2025	99.60	99.82	99.58	99.80	99.80	-	9,632,318
Dec 22, 2025	99.82	99.83	99.74	99.80	99.80	-0.04%	6,178,701
Dec 19, 2025	99.89	99.95	99.80	99.84	99.84	-0.48%	6,216,568
Dec 18, 2025	100.32	100.37	100.22	100.32	99.99	0.25%	8,191,080
Dec 17, 2025	100.03	100.14	100.02	100.07	99.74	-0.03%	12,010,954
Dec 16, 2025	99.87	100.15	99.86	100.10	99.77	0.19%	8,614,448
Dec 15, 2025	100.01	100.08	99.88	99.91	99.58	0.10%	9,960,413
Dec 12, 2025	99.84	99.92	99.78	99.81	99.48	-0.31%	7,588,508
Dec 11, 2025	100.32	100.35	100.08	100.12	99.79	0.02%	9,961,268
Dec 10, 2025	99.77	100.13	99.76	100.10	99.77	0.32%	9,279,664
Dec 9, 2025	100.04	100.04	99.77	99.78	99.45	-0.09%	5,967,960
Dec 8, 2025	100.02	100.03	99.74	99.87	99.54	-0.16%	8,039,061
Dec 5, 2025	100.17	100.18	99.96	100.03	99.70	-0.11%	6,870,064
Dec 4, 2025	100.25	100.31	100.11	100.14	99.81	-0.24%	6,953,210
Dec 3, 2025	100.30	100.39	100.21	100.38	100.05	0.19%	9,744,487
Dec 2, 2025	100.07	100.22	100.04	100.19	99.86	0.13%	7,972,078
Dec 1, 2025	100.07	100.14	100.02	100.06	99.73	-0.75%	7,249,251
Nov 28, 2025	100.91	100.94	100.70	100.82	100.16	-0.14%	5,064,814
Nov 26, 2025	100.78	100.97	100.66	100.96	100.30	0.16%	8,935,197
Nov 25, 2025	100.71	100.95	100.70	100.80	100.14	0.16%	16,788,420
Nov 24, 2025	100.51	100.66	100.50	100.64	99.98	0.20%	7,717,732
Nov 21, 2025	100.45	100.50	100.28	100.44	99.78	0.24%	9,334,905
Nov 20, 2025	100.18	100.28	100.14	100.20	99.54	0.12%	12,968,079
Nov 19, 2025	100.20	100.25	100.03	100.08	99.42	-	8,951,707
Nov 18, 2025	100.25	100.27	100.00	100.08	99.42	0.06%	7,731,817
Nov 17, 2025	100.05	100.14	100.01	100.02	99.36	0.02%	7,821,945
Nov 14, 2025	100.30	100.33	99.98	100.00	99.34	-0.12%	6,350,455
Nov 13, 2025	100.24	100.33	100.12	100.12	99.46	-0.30%	7,541,607
Nov 12, 2025	100.42	100.50	100.36	100.42	99.76	-0.04%	6,267,263
Nov 11, 2025	100.38	100.49	100.33	100.46	99.80	0.30%	5,186,222
Nov 10, 2025	100.20	100.27	100.10	100.16	99.50	-0.04%	7,944,991
Nov 7, 2025	100.13	100.34	100.11	100.20	99.54	-0.04%	5,708,277
Nov 6, 2025	100.18	100.30	100.14	100.24	99.58	0.37%	7,247,564
Nov 5, 2025	100.10	100.11	99.82	99.87	99.22	-0.27%	8,164,985
Nov 4, 2025	100.15	100.28	100.13	100.14	99.48	0.05%	29,687,556
Nov 3, 2025	100.07	100.15	100.00	100.09	99.43	-0.45%	9,042,118
Oct 31, 2025	100.66	100.70	100.50	100.54	99.56	-0.06%	13,111,993
Oct 30, 2025	100.48	100.76	100.46	100.60	99.62	-0.19%	13,563,858
Oct 29, 2025	101.25	101.25	100.76	100.79	99.80	-0.47%	9,275,654
Oct 28, 2025	101.19	101.30	101.14	101.27	100.28	0.06%	10,300,923
Oct 27, 2025	101.08	101.21	100.97	101.21	100.22	0.07%	8,527,970
Oct 24, 2025	101.17	101.20	101.02	101.14	100.15	0.10%	6,544,551
Oct 23, 2025	101.11	101.17	101.01	101.04	100.05	-0.18%	9,975,319
Oct 22, 2025	101.16	101.24	101.09	101.22	100.23	-0.01%	13,263,181
Oct 21, 2025	101.27	101.35	101.20	101.23	100.24	0.10%	12,966,016
Oct 20, 2025	101.07	101.13	101.02	101.13	100.14	0.17%	7,299,173
Oct 17, 2025	101.01	101.01	100.86	100.96	99.97	-0.14%	11,738,939
Oct 16, 2025	100.69	101.11	100.67	101.10	100.11	0.36%	10,035,366
Oct 15, 2025	100.82	100.93	100.65	100.74	99.75	-0.04%	6,297,053

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.