iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
99.37
+0.36 (0.36%)
Aug 13, 2025, 4:00 PM - Market closed
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 99.28 | 99.41 | 99.26 | 99.37 | 99.37 | 0.36% | 5,386,916 |
| Aug 12, 2025 | 98.91 | 99.01 | 98.80 | 99.01 | 99.01 | - | 12,239,542 |
| Aug 11, 2025 | 99.01 | 99.12 | 98.94 | 99.01 | 99.01 | 0.07% | 9,698,278 |
| Aug 8, 2025 | 99.00 | 99.12 | 98.89 | 98.94 | 98.94 | -0.19% | 8,238,131 |
| Aug 7, 2025 | 99.23 | 99.32 | 99.09 | 99.13 | 99.13 | -0.08% | 7,869,348 |
| Aug 6, 2025 | 99.14 | 99.29 | 98.84 | 99.21 | 99.21 | -0.04% | 8,102,718 |
| Aug 5, 2025 | 99.13 | 99.31 | 99.11 | 99.25 | 99.25 | 0.03% | 9,092,372 |
| Aug 4, 2025 | 99.16 | 99.24 | 99.03 | 99.22 | 99.22 | 0.08% | 6,717,955 |
| Aug 1, 2025 | 98.87 | 99.16 | 98.85 | 99.14 | 99.14 | 0.53% | 12,416,285 |
| Jul 31, 2025 | 98.72 | 98.83 | 98.57 | 98.62 | 98.29 | 0.05% | 19,774,718 |
| Jul 30, 2025 | 98.67 | 98.82 | 98.52 | 98.57 | 98.24 | -0.28% | 8,305,360 |
| Jul 29, 2025 | 98.42 | 98.85 | 98.42 | 98.85 | 98.52 | 0.54% | 12,015,164 |
| Jul 28, 2025 | 98.36 | 98.42 | 98.28 | 98.32 | 97.99 | -0.13% | 7,032,238 |
| Jul 25, 2025 | 98.30 | 98.48 | 98.25 | 98.45 | 98.12 | 0.16% | 5,530,410 |
| Jul 24, 2025 | 98.11 | 98.36 | 98.09 | 98.29 | 97.96 | -0.06% | 9,644,196 |
| Jul 23, 2025 | 98.45 | 98.48 | 98.32 | 98.35 | 98.02 | -0.22% | 7,467,087 |
| Jul 22, 2025 | 98.48 | 98.64 | 98.43 | 98.57 | 98.24 | 0.19% | 6,172,677 |
| Jul 21, 2025 | 98.46 | 98.54 | 98.36 | 98.38 | 98.05 | 0.28% | 6,865,690 |
| Jul 18, 2025 | 98.15 | 98.17 | 98.04 | 98.11 | 97.78 | 0.18% | 8,443,792 |
| Jul 17, 2025 | 97.98 | 98.06 | 97.86 | 97.93 | 97.61 | 0.04% | 8,355,454 |
| Jul 16, 2025 | 97.89 | 98.02 | 97.69 | 97.89 | 97.57 | 0.14% | 23,556,799 |
| Jul 15, 2025 | 98.16 | 98.16 | 97.70 | 97.75 | 97.43 | -0.30% | 9,680,969 |
| Jul 14, 2025 | 98.01 | 98.13 | 97.93 | 98.04 | 97.72 | -0.01% | 6,231,389 |
| Jul 11, 2025 | 98.17 | 98.25 | 98.02 | 98.05 | 97.73 | -0.42% | 6,106,474 |
| Jul 10, 2025 | 98.42 | 98.48 | 98.30 | 98.46 | 98.13 | -0.03% | 5,127,152 |
| Jul 9, 2025 | 98.21 | 98.49 | 98.13 | 98.49 | 98.16 | 0.42% | 11,043,652 |
| Jul 8, 2025 | 97.95 | 98.08 | 97.93 | 98.08 | 97.75 | -0.04% | 7,804,229 |
| Jul 7, 2025 | 98.32 | 98.33 | 98.06 | 98.12 | 97.79 | -0.36% | 8,088,095 |
| Jul 3, 2025 | 98.53 | 98.59 | 98.41 | 98.47 | 98.14 | -0.20% | 4,583,196 |
| Jul 2, 2025 | 98.68 | 98.70 | 98.54 | 98.67 | 98.34 | -0.12% | 8,755,956 |
| Jul 1, 2025 | 98.87 | 98.95 | 98.67 | 98.79 | 98.46 | -0.41% | 18,480,328 |
| Jun 30, 2025 | 99.05 | 99.23 | 98.94 | 99.20 | 98.55 | 0.40% | 14,036,866 |
| Jun 27, 2025 | 98.87 | 99.10 | 98.76 | 98.80 | 98.16 | -0.28% | 25,931,633 |
| Jun 26, 2025 | 98.80 | 99.10 | 98.78 | 99.08 | 98.43 | 0.27% | 9,775,172 |
| Jun 25, 2025 | 98.62 | 98.81 | 98.52 | 98.81 | 98.17 | -0.01% | 8,434,797 |
| Jun 24, 2025 | 98.36 | 98.82 | 98.34 | 98.82 | 98.17 | 0.41% | 7,907,575 |
| Jun 23, 2025 | 98.40 | 98.65 | 98.30 | 98.42 | 97.78 | 0.20% | 5,884,591 |
| Jun 20, 2025 | 98.00 | 98.31 | 97.95 | 98.22 | 97.58 | 0.09% | 6,213,004 |
| Jun 18, 2025 | 98.21 | 98.40 | 98.03 | 98.13 | 97.49 | 0.07% | 5,907,865 |
| Jun 17, 2025 | 97.95 | 98.12 | 97.76 | 98.06 | 97.42 | 0.31% | 5,312,113 |
| Jun 16, 2025 | 97.89 | 98.07 | 97.75 | 97.76 | 97.12 | -0.20% | 5,680,895 |
| Jun 13, 2025 | 98.11 | 98.16 | 97.76 | 97.96 | 97.32 | -0.36% | 8,050,549 |
| Jun 12, 2025 | 98.24 | 98.32 | 98.12 | 98.31 | 97.67 | 0.37% | 5,726,351 |
| Jun 11, 2025 | 97.79 | 97.98 | 97.70 | 97.95 | 97.31 | 0.34% | 5,992,536 |
| Jun 10, 2025 | 97.72 | 97.74 | 97.51 | 97.62 | 96.98 | 0.23% | 4,990,864 |
| Jun 9, 2025 | 97.29 | 97.54 | 97.27 | 97.40 | 96.76 | 0.12% | 7,096,604 |
| Jun 6, 2025 | 97.46 | 97.53 | 97.25 | 97.28 | 96.65 | -0.51% | 6,299,934 |
| Jun 5, 2025 | 98.03 | 98.12 | 97.77 | 97.78 | 97.14 | -0.26% | 10,456,612 |
| Jun 4, 2025 | 97.75 | 98.09 | 97.69 | 98.03 | 97.39 | 0.60% | 7,761,493 |
| Jun 3, 2025 | 97.60 | 97.75 | 97.37 | 97.45 | 96.81 | -0.07% | 7,177,836 |