iShares Core U.S. Aggregate Bond ETF AGG
NYSEArca
$94.54-0.06 (-0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.54 | -0.06% | $94.74 | $94.75 | $94.35 | 17.33M |
| 2026-09-29 | $94.60 | -0.05% | $94.65 | $94.70 | $94.33 | 16.73M |
| 2026-09-28 | $94.65 | -0.49% | $94.71 | $94.83 | $94.48 | 14.25M |
| 2026-09-25 | $95.12 | +0.18% | $95.00 | $95.17 | $94.74 | 15.49M |
| 2026-09-24 | $94.95 | -0.48% | $95.47 | $95.53 | $94.93 | 10.69M |
| 2026-09-23 | $95.41 | -0.87% | $96.08 | $96.09 | $95.25 | 17.28M |
| 2026-09-22 | $96.25 | +0.04% | $96.27 | $96.31 | $96.09 | 7.16M |
| 2026-09-21 | $96.21 | +0.26% | $96.20 | $96.24 | $96.11 | 9.20M |
| 2026-09-18 | $95.96 | -0.38% | $96.07 | $96.07 | $95.93 | 6.15M |
| 2026-09-17 | $96.33 | +0.54% | $96.21 | $96.33 | $96.12 | 8.03M |
| 2026-09-16 | $95.81 | -0.04% | $96.02 | $96.23 | $95.79 | 9.61M |
| 2026-09-15 | $95.85 | -0.04% | $95.85 | $95.90 | $95.78 | 12.24M |
| 2026-09-14 | $95.89 | -0.09% | $95.88 | $96.16 | $95.73 | 15.50M |
| 2026-09-11 | $95.98 | -0.07% | $96.26 | $96.31 | $95.94 | 7.34M |
| 2026-09-10 | $96.05 | -0.65% | $96.26 | $96.36 | $96.04 | 13.04M |
| 2026-09-09 | $96.68 | -0.23% | $96.85 | $96.93 | $96.60 | 8.22M |
| 2026-09-08 | $96.90 | -0.10% | $97.04 | $97.05 | $96.82 | 6.02M |
| 2026-09-04 | $97.00 | +0.05% | $97.00 | $97.11 | $96.95 | 7.81M |
| 2026-09-03 | $96.95 | +0.11% | $97.11 | $97.16 | $96.94 | 6.73M |
| 2026-09-02 | $96.84 | +0.07% | $96.84 | $96.86 | $96.72 | 11.78M |
| 2026-09-01 | $96.77 | -0.66% | $96.88 | $97.05 | $96.75 | 8.67M |
| 2026-08-31 | $97.41 | -0.08% | $97.41 | $97.42 | $97.30 | 11.78M |
| 2026-08-28 | $97.49 | -0.35% | $97.75 | $97.96 | $97.48 | 9.91M |
| 2026-08-27 | $97.83 | -0.03% | $97.86 | $97.92 | $97.74 | 6.00M |
| 2026-08-26 | $97.86 | -0.15% | $97.86 | $97.88 | $97.76 | 5.93M |
| 2026-08-25 | $98.01 | +0.47% | $97.79 | $98.01 | $97.76 | 5.58M |
| 2026-08-24 | $97.55 | +0.21% | $97.49 | $97.63 | $97.46 | 5.01M |
| 2026-08-21 | $97.35 | -0.14% | $97.46 | $97.49 | $97.32 | 5.95M |
| 2026-08-20 | $97.49 | -0.34% | $97.49 | $97.64 | $97.43 | 5.70M |
| 2026-08-19 | $97.82 | +0.48% | $97.75 | $97.82 | $97.57 | 6.95M |
| 2026-08-18 | $97.35 | +0.10% | $97.19 | $97.39 | $97.14 | 5.97M |
| 2026-08-17 | $97.25 | -0.24% | $97.38 | $97.47 | $97.23 | 10.23M |
| 2026-08-14 | $97.48 | -0.21% | $97.65 | $97.73 | $97.41 | 7.18M |
| 2026-08-13 | $97.69 | +0.27% | $97.72 | $97.89 | $97.65 | 9.60M |
| 2026-08-12 | $97.43 | +0.11% | $97.57 | $97.62 | $97.39 | 5.97M |
| 2026-08-11 | $97.32 | +0.08% | $97.40 | $97.48 | $97.32 | 11.24M |
| 2026-08-10 | $97.24 | -0.37% | $97.46 | $97.49 | $97.24 | 5.88M |
| 2026-08-07 | $97.60 | +0.17% | $97.69 | $97.73 | $97.50 | 5.86M |
| 2026-08-06 | $97.43 | -0.29% | $97.57 | $97.58 | $97.35 | 10.15M |
| 2026-08-05 | $97.71 | +0.05% | $97.64 | $97.74 | $97.57 | 14.45M |
| 2026-08-04 | $97.66 | +0.41% | $97.55 | $97.66 | $97.51 | 10.96M |
| 2026-08-03 | $97.26 | -0.11% | $97.21 | $97.29 | $97.12 | 12.32M |
| 2026-07-31 | $97.37 | -0.26% | $97.48 | $97.49 | $97.24 | 11.04M |
| 2026-07-30 | $97.62 | +0.07% | $97.62 | $97.71 | $97.53 | 8.66M |
| 2026-07-29 | $97.55 | -0.38% | $97.83 | $97.90 | $97.55 | 6.32M |
| 2026-07-28 | $97.92 | +0.24% | $97.79 | $98.01 | $97.77 | 12.02M |
| 2026-07-27 | $97.69 | +0.24% | $97.64 | $97.73 | $97.59 | 7.04M |
| 2026-07-24 | $97.46 | +0.12% | $97.45 | $97.64 | $97.41 | 5.91M |
| 2026-07-23 | $97.34 | -0.25% | $97.32 | $97.40 | $97.27 | 6.39M |
| 2026-07-22 | $97.58 | -0.16% | $97.71 | $97.74 | $97.58 | 6.31M |
| 2026-07-21 | $97.74 | -0.21% | $97.85 | $97.90 | $97.72 | 9.52M |
| 2026-07-20 | $97.95 | -0.25% | $98.17 | $98.18 | $97.90 | 4.95M |
| 2026-07-17 | $98.20 | +0.07% | $98.32 | $98.40 | $98.18 | 6.55M |
| 2026-07-16 | $98.13 | -0.01% | $98.03 | $98.17 | $97.99 | 6.69M |
| 2026-07-15 | $98.14 | +0.14% | $98.06 | $98.26 | $98.06 | 11.87M |
| 2026-07-14 | $98.00 | +0.30% | $97.98 | $98.13 | $97.90 | 6.72M |
| 2026-07-13 | $97.71 | -0.38% | $97.93 | $98.02 | $97.71 | 8.32M |
| 2026-07-10 | $98.08 | -0.10% | $98.41 | $98.48 | $98.02 | 7.75M |
| 2026-07-09 | $98.18 | +0.14% | $98.12 | $98.31 | $98.04 | 9.01M |
| 2026-07-08 | $98.04 | -0.17% | $98.08 | $98.11 | $97.90 | 7.48M |
| 2026-07-07 | $98.21 | -0.46% | $98.46 | $98.49 | $98.16 | 9.14M |
| 2026-07-06 | $98.66 | +0.05% | $98.60 | $98.67 | $98.48 | 6.84M |
| 2026-07-02 | $98.61 | +0.11% | $98.54 | $98.66 | $98.49 | 8.41M |
| 2026-07-01 | $98.50 | -0.48% | $98.48 | $98.61 | $98.42 | 10.91M |
| 2026-06-30 | $98.98 | -0.39% | $99.30 | $99.30 | $98.95 | 19.01M |
| 2026-06-29 | $99.37 | +0.03% | $99.34 | $99.41 | $99.30 | 8.16M |
| 2026-06-26 | $99.34 | +0.09% | $99.24 | $99.42 | $99.23 | 9.92M |
| 2026-06-25 | $99.25 | +0.06% | $99.32 | $99.43 | $99.24 | 8.18M |
| 2026-06-24 | $99.19 | +0.49% | $99.10 | $99.24 | $99.07 | 6.52M |
| 2026-06-23 | $98.71 | +0.08% | $98.73 | $98.85 | $98.70 | 12.09M |
| 2026-06-22 | $98.63 | -0.27% | $98.74 | $98.77 | $98.58 | 6.32M |
| 2026-06-18 | $98.90 | +0.29% | $99.00 | $99.11 | $98.87 | 4.64M |
| 2026-06-17 | $98.61 | -0.36% | $99.00 | $99.07 | $98.57 | 9.35M |
| 2026-06-16 | $98.97 | +0.12% | $98.90 | $99.09 | $98.88 | 6.35M |
| 2026-06-15 | $98.85 | +0.09% | $98.96 | $99.03 | $98.82 | 7.12M |
| 2026-06-12 | $98.76 | -0.12% | $98.73 | $98.82 | $98.59 | 6.32M |
| 2026-06-11 | $98.88 | +0.58% | $98.39 | $98.92 | $98.34 | 7.14M |
| 2026-06-10 | $98.31 | -0.06% | $98.42 | $98.48 | $98.22 | 4.78M |
| 2026-06-09 | $98.37 | +0.20% | $98.33 | $98.42 | $98.22 | 14.48M |
| 2026-06-08 | $98.17 | 0.00% | $98.40 | $98.43 | $98.15 | 8.97M |
| 2026-06-05 | $98.17 | -0.50% | $98.33 | $98.37 | $98.17 | 13.81M |
| 2026-06-04 | $98.66 | +0.16% | $98.71 | $99.00 | $98.61 | 7.00M |
| 2026-06-03 | $98.50 | -0.21% | $98.51 | $98.59 | $98.41 | 7.33M |
| 2026-06-02 | $98.71 | +0.03% | $98.80 | $98.84 | $98.66 | 6.86M |
| 2026-06-01 | $98.68 | -0.38% | $98.44 | $98.70 | $98.36 | 8.82M |
| 2026-05-29 | $99.06 | +0.06% | $99.09 | $99.19 | $99.02 | 8.94M |
| 2026-05-28 | $99.00 | +0.20% | $98.82 | $99.10 | $98.77 | 10.30M |
| 2026-05-27 | $98.80 | +0.08% | $98.81 | $98.90 | $98.76 | 6.90M |
| 2026-05-26 | $98.72 | +0.28% | $98.78 | $98.85 | $98.61 | 5.33M |
| 2026-05-22 | $98.44 | +0.10% | $98.49 | $98.51 | $98.19 | 6.95M |