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

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	101.17	101.20	101.02	101.14	101.14	0.10%	6,544,551
Oct 23, 2025	101.11	101.17	101.01	101.04	101.04	-0.18%	9,975,319
Oct 22, 2025	101.16	101.24	101.09	101.22	101.22	-0.01%	13,263,181
Oct 21, 2025	101.27	101.35	101.20	101.23	101.23	0.10%	12,966,016
Oct 20, 2025	101.07	101.13	101.02	101.13	101.13	0.17%	7,299,173
Oct 17, 2025	101.01	101.01	100.86	100.96	100.96	-0.14%	11,738,939
Oct 16, 2025	100.69	101.11	100.67	101.10	101.10	0.36%	10,035,366
Oct 15, 2025	100.82	100.93	100.65	100.74	100.74	-0.04%	6,297,053
Oct 14, 2025	100.57	100.79	100.53	100.78	100.78	0.16%	8,508,742
Oct 13, 2025	100.46	100.63	100.36	100.62	100.62	0.19%	8,320,524
Oct 10, 2025	100.36	100.54	100.25	100.43	100.43	0.41%	10,204,147
Oct 9, 2025	100.08	100.10	100.00	100.02	100.02	-0.12%	5,199,511
Oct 8, 2025	100.31	100.33	100.11	100.14	100.14	0.01%	5,726,913
Oct 7, 2025	100.08	100.23	100.02	100.13	100.13	0.17%	6,379,424
Oct 6, 2025	100.00	100.15	99.95	99.96	99.96	-0.22%	6,950,292
Oct 3, 2025	100.32	100.38	100.16	100.18	100.18	-0.11%	5,268,682
Oct 2, 2025	100.14	100.32	100.10	100.29	100.29	0.11%	6,055,896
Oct 1, 2025	100.18	100.26	100.03	100.18	100.18	-0.07%	6,961,327
Sep 30, 2025	100.33	100.49	100.20	100.25	99.93	-0.01%	12,400,667
Sep 29, 2025	100.18	100.33	100.14	100.26	99.94	0.19%	7,751,896
Sep 26, 2025	100.09	100.21	99.97	100.07	99.75	0.07%	6,868,258
Sep 25, 2025	100.00	100.06	99.85	100.00	99.68	-0.14%	8,743,587
Sep 24, 2025	100.25	100.26	100.11	100.14	99.82	-0.19%	6,610,757
Sep 23, 2025	100.24	100.36	100.16	100.33	100.01	0.16%	8,095,806
Sep 22, 2025	100.26	100.29	100.12	100.17	99.85	-0.12%	5,642,221
Sep 19, 2025	100.30	100.36	100.21	100.29	99.97	-	7,238,582
Sep 18, 2025	100.27	100.41	100.16	100.29	99.97	-0.28%	7,123,780
Sep 17, 2025	100.87	101.02	100.49	100.57	100.25	-0.18%	7,878,394
Sep 16, 2025	100.75	100.97	100.65	100.75	100.42	0.04%	8,264,633
Sep 15, 2025	100.67	100.74	100.62	100.71	100.38	0.17%	5,038,980
Sep 12, 2025	100.48	100.54	100.34	100.54	100.22	-0.09%	6,525,926
Sep 11, 2025	100.55	100.78	100.53	100.63	100.30	0.19%	6,776,518
Sep 10, 2025	100.41	100.59	100.34	100.44	100.12	0.20%	5,952,390
Sep 9, 2025	100.38	100.46	100.16	100.24	99.92	-0.20%	7,090,107
Sep 8, 2025	100.33	100.45	100.30	100.44	100.12	0.34%	7,202,666
Sep 5, 2025	100.14	100.23	100.08	100.10	99.78	0.47%	7,617,276
Sep 4, 2025	99.44	99.64	99.34	99.63	99.31	0.40%	6,297,263
Sep 3, 2025	98.95	99.33	98.95	99.23	98.91	0.36%	8,399,168
Sep 2, 2025	98.82	98.95	98.79	98.87	98.55	-0.59%	8,530,146
Aug 29, 2025	99.47	99.54	99.40	99.46	98.81	-0.13%	9,181,441
Aug 28, 2025	99.43	99.61	99.41	99.59	98.94	0.12%	7,068,538
Aug 27, 2025	99.22	99.47	99.17	99.47	98.82	0.10%	7,320,773
Aug 26, 2025	99.24	99.39	99.16	99.37	98.72	0.12%	4,695,983
Aug 25, 2025	99.21	99.34	99.16	99.25	98.60	-0.15%	5,625,046
Aug 22, 2025	99.03	99.45	99.00	99.40	98.75	0.56%	9,451,448
Aug 21, 2025	98.96	98.99	98.73	98.85	98.21	-0.23%	7,129,167
Aug 20, 2025	98.99	99.16	98.98	99.08	98.43	0.06%	5,615,239
Aug 19, 2025	98.94	99.04	98.91	99.02	98.37	0.19%	9,946,958
Aug 18, 2025	98.99	99.00	98.75	98.83	98.19	-0.11%	7,906,363
Aug 15, 2025	99.07	99.10	98.87	98.94	98.30	-0.15%	6,884,785

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.