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

NYSEARCA: AGG · Real-Time Price · USD

Compare

100.03

-0.11 (-0.11%)

At close: Dec 5, 2025, 4:00 PM EST

100.01

-0.02 (-0.02%)

After-hours: Dec 5, 2025, 8:00 PM EST

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.17	100.18	99.96	100.03	100.03	-0.11%	6,870,028
Dec 4, 2025	100.25	100.31	100.11	100.14	100.14	-0.24%	6,922,730
Dec 3, 2025	100.30	100.39	100.21	100.38	100.38	0.19%	8,397,567
Dec 2, 2025	100.07	100.22	100.04	100.19	100.19	0.13%	7,971,187
Dec 1, 2025	100.07	100.14	100.02	100.06	100.06	-0.75%	7,249,251
Nov 28, 2025	100.91	100.94	100.70	100.82	100.49	-0.14%	5,064,814
Nov 26, 2025	100.78	100.97	100.66	100.96	100.63	0.16%	8,935,197
Nov 25, 2025	100.71	100.95	100.70	100.80	100.47	0.16%	16,788,420
Nov 24, 2025	100.51	100.66	100.50	100.64	100.31	0.20%	7,717,732
Nov 21, 2025	100.45	100.50	100.28	100.44	100.11	0.24%	9,334,905
Nov 20, 2025	100.18	100.28	100.14	100.20	99.88	0.12%	12,968,079
Nov 19, 2025	100.20	100.25	100.03	100.08	99.76	-	8,951,707
Nov 18, 2025	100.25	100.27	100.00	100.08	99.76	0.06%	7,731,817
Nov 17, 2025	100.05	100.14	100.01	100.02	99.70	0.02%	7,821,945
Nov 14, 2025	100.30	100.33	99.98	100.00	99.68	-0.12%	6,350,455
Nov 13, 2025	100.24	100.33	100.12	100.12	99.80	-0.30%	7,541,607
Nov 12, 2025	100.42	100.50	100.36	100.42	100.09	-0.04%	6,267,263
Nov 11, 2025	100.38	100.49	100.33	100.46	100.13	0.30%	5,186,222
Nov 10, 2025	100.20	100.27	100.10	100.16	99.84	-0.04%	7,944,991
Nov 7, 2025	100.13	100.34	100.11	100.20	99.88	-0.04%	5,708,277
Nov 6, 2025	100.18	100.30	100.14	100.24	99.92	0.37%	7,247,564
Nov 5, 2025	100.10	100.11	99.82	99.87	99.55	-0.27%	8,164,985
Nov 4, 2025	100.15	100.28	100.13	100.14	99.82	0.05%	29,687,556
Nov 3, 2025	100.07	100.15	100.00	100.09	99.77	-0.45%	9,042,118
Oct 31, 2025	100.66	100.70	100.50	100.54	99.89	-0.06%	13,111,993
Oct 30, 2025	100.48	100.76	100.46	100.60	99.95	-0.19%	13,563,858
Oct 29, 2025	101.25	101.25	100.76	100.79	100.14	-0.47%	9,275,654
Oct 28, 2025	101.19	101.30	101.14	101.27	100.61	0.06%	10,300,923
Oct 27, 2025	101.08	101.21	100.97	101.21	100.55	0.07%	8,527,970
Oct 24, 2025	101.17	101.20	101.02	101.14	100.48	0.10%	6,544,551
Oct 23, 2025	101.11	101.17	101.01	101.04	100.39	-0.18%	9,975,319
Oct 22, 2025	101.16	101.24	101.09	101.22	100.56	-0.01%	13,263,181
Oct 21, 2025	101.27	101.35	101.20	101.23	100.57	0.10%	12,966,016
Oct 20, 2025	101.07	101.13	101.02	101.13	100.47	0.17%	7,299,173
Oct 17, 2025	101.01	101.01	100.86	100.96	100.31	-0.14%	11,738,939
Oct 16, 2025	100.69	101.11	100.67	101.10	100.45	0.36%	10,035,366
Oct 15, 2025	100.82	100.93	100.65	100.74	100.09	-0.04%	6,297,053
Oct 14, 2025	100.57	100.79	100.53	100.78	100.13	0.16%	8,508,742
Oct 13, 2025	100.46	100.63	100.36	100.62	99.97	0.19%	8,320,524
Oct 10, 2025	100.36	100.54	100.25	100.43	99.78	0.41%	10,204,147
Oct 9, 2025	100.08	100.10	100.00	100.02	99.37	-0.12%	5,199,511
Oct 8, 2025	100.31	100.33	100.11	100.14	99.49	0.01%	5,726,913
Oct 7, 2025	100.08	100.23	100.02	100.13	99.48	0.17%	6,379,424
Oct 6, 2025	100.00	100.15	99.95	99.96	99.31	-0.22%	6,950,292
Oct 3, 2025	100.32	100.38	100.16	100.18	99.53	-0.11%	5,268,682
Oct 2, 2025	100.14	100.32	100.10	100.29	99.64	0.11%	6,055,896
Oct 1, 2025	100.18	100.26	100.03	100.18	99.53	-0.07%	6,961,327
Sep 30, 2025	100.33	100.49	100.20	100.25	99.28	-0.01%	12,400,667
Sep 29, 2025	100.18	100.33	100.14	100.26	99.29	0.19%	7,751,896
Sep 26, 2025	100.09	100.21	99.97	100.07	99.10	0.07%	6,868,258