iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEARCA: AGG · Real-Time Price · USD
97.43
-0.33 (-0.34%)
At close: May 12, 2025, 4:00 PM
97.43
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 97.45 | 97.66 | 97.33 | 97.43 | 97.43 | -0.34% | 10,768,114 |
| May 9, 2025 | 97.86 | 97.97 | 97.74 | 97.76 | 97.76 | 0.10% | 5,739,278 |
| May 8, 2025 | 98.21 | 98.23 | 97.65 | 97.66 | 97.66 | -0.52% | 7,814,291 |
| May 7, 2025 | 98.16 | 98.34 | 98.09 | 98.17 | 98.17 | 0.15% | 6,556,985 |
| May 6, 2025 | 97.78 | 98.02 | 97.65 | 98.02 | 98.02 | 0.25% | 11,730,109 |
| May 5, 2025 | 97.90 | 97.91 | 97.65 | 97.78 | 97.78 | -0.17% | 14,273,806 |
| May 2, 2025 | 98.06 | 98.34 | 97.82 | 97.95 | 97.95 | -0.49% | 9,879,165 |
| May 1, 2025 | 98.83 | 98.87 | 98.28 | 98.43 | 98.43 | -0.60% | 6,912,635 |
| Apr 30, 2025 | 98.99 | 99.17 | 98.89 | 99.02 | 98.70 | -0.09% | 7,370,375 |
| Apr 29, 2025 | 98.76 | 99.11 | 98.75 | 99.11 | 98.79 | 0.24% | 6,731,098 |
| Apr 28, 2025 | 98.52 | 98.90 | 98.50 | 98.87 | 98.55 | 0.27% | 4,890,765 |
| Apr 25, 2025 | 98.47 | 98.63 | 98.37 | 98.60 | 98.28 | 0.37% | 9,058,952 |
| Apr 24, 2025 | 98.06 | 98.25 | 98.00 | 98.24 | 97.92 | 0.55% | 8,524,534 |
| Apr 23, 2025 | 98.33 | 98.47 | 97.65 | 97.70 | 97.38 | 0.25% | 13,376,708 |
| Apr 22, 2025 | 97.61 | 97.77 | 97.45 | 97.46 | 97.14 | 0.19% | 6,521,502 |
| Apr 21, 2025 | 97.61 | 97.83 | 97.28 | 97.28 | 96.96 | -0.60% | 7,925,680 |
| Apr 17, 2025 | 98.06 | 98.11 | 97.81 | 97.87 | 97.55 | -0.25% | 5,589,431 |
| Apr 16, 2025 | 97.88 | 98.19 | 97.72 | 98.12 | 97.80 | 0.32% | 10,105,021 |
| Apr 15, 2025 | 97.60 | 97.96 | 97.51 | 97.81 | 97.49 | 0.20% | 10,074,372 |
| Apr 14, 2025 | 97.44 | 97.69 | 97.27 | 97.61 | 97.29 | 0.59% | 7,940,563 |
| Apr 11, 2025 | 96.66 | 97.17 | 96.15 | 97.04 | 96.72 | -0.10% | 8,437,429 |
| Apr 10, 2025 | 97.67 | 97.86 | 97.11 | 97.14 | 96.82 | -0.79% | 9,940,126 |
| Apr 9, 2025 | 97.07 | 97.99 | 96.63 | 97.91 | 97.59 | 0.23% | 16,244,396 |
| Apr 8, 2025 | 98.10 | 98.69 | 97.64 | 97.69 | 97.37 | -0.52% | 13,173,372 |
| Apr 7, 2025 | 99.22 | 99.31 | 98.00 | 98.20 | 97.88 | -1.27% | 21,796,534 |
| Apr 4, 2025 | 99.92 | 100.55 | 99.44 | 99.46 | 99.14 | 0.09% | 14,914,282 |
| Apr 3, 2025 | 99.47 | 99.73 | 99.05 | 99.37 | 99.05 | 0.53% | 9,905,042 |
| Apr 2, 2025 | 99.17 | 99.21 | 98.62 | 98.85 | 98.53 | -0.11% | 8,225,068 |
| Apr 1, 2025 | 98.81 | 99.13 | 98.62 | 98.96 | 98.64 | 0.04% | 10,295,171 |
| Mar 31, 2025 | 98.98 | 99.09 | 98.70 | 98.92 | 98.28 | 0.19% | 13,350,746 |
| Mar 28, 2025 | 98.54 | 98.82 | 98.46 | 98.73 | 98.09 | 0.58% | 8,534,084 |
| Mar 27, 2025 | 98.16 | 98.23 | 98.01 | 98.16 | 97.52 | -0.05% | 9,513,010 |
| Mar 26, 2025 | 98.36 | 98.40 | 98.20 | 98.21 | 97.57 | -0.24% | 6,744,041 |
| Mar 25, 2025 | 98.37 | 98.56 | 98.34 | 98.45 | 97.81 | 0.09% | 5,663,057 |
| Mar 24, 2025 | 98.60 | 98.64 | 98.32 | 98.36 | 97.72 | -0.38% | 4,894,841 |
| Mar 21, 2025 | 98.96 | 99.04 | 98.74 | 98.74 | 98.10 | -0.12% | 5,028,775 |
| Mar 20, 2025 | 99.22 | 99.25 | 98.80 | 98.86 | 98.22 | 0.06% | 6,556,791 |
| Mar 19, 2025 | 98.42 | 98.83 | 98.33 | 98.80 | 98.16 | 0.29% | 6,764,189 |
| Mar 18, 2025 | 98.30 | 98.62 | 98.28 | 98.51 | 97.87 | 0.10% | 9,022,067 |
| Mar 17, 2025 | 98.49 | 98.65 | 98.35 | 98.41 | 97.77 | 0.13% | 10,605,915 |
| Mar 14, 2025 | 98.34 | 98.42 | 98.25 | 98.28 | 97.64 | -0.20% | 8,949,789 |
| Mar 13, 2025 | 98.09 | 98.50 | 98.01 | 98.48 | 97.84 | 0.31% | 7,959,567 |
| Mar 12, 2025 | 98.30 | 98.43 | 98.16 | 98.18 | 97.54 | -0.29% | 8,436,677 |
| Mar 11, 2025 | 98.77 | 98.94 | 98.42 | 98.47 | 97.83 | -0.35% | 10,187,879 |
| Mar 10, 2025 | 98.81 | 98.99 | 98.73 | 98.82 | 98.18 | 0.48% | 12,248,223 |
| Mar 7, 2025 | 98.85 | 98.98 | 98.30 | 98.35 | 97.71 | -0.12% | 6,450,705 |
| Mar 6, 2025 | 98.51 | 98.62 | 98.23 | 98.47 | 97.83 | -0.10% | 9,946,193 |
| Mar 5, 2025 | 98.97 | 99.06 | 98.55 | 98.57 | 97.93 | -0.34% | 7,302,567 |
| Mar 4, 2025 | 99.30 | 99.40 | 98.81 | 98.91 | 98.27 | -0.25% | 7,532,407 |
| Mar 3, 2025 | 98.66 | 99.19 | 98.60 | 99.16 | 98.51 | -0.09% | 7,533,471 |