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

NYSEARCA: AGG · Real-Time Price · USD

100.53

-0.04 (-0.04%)

At close: Mar 4, 2026, 4:00 PM EST

100.45

-0.08 (-0.08%)

After-hours: Mar 4, 2026, 8:00 PM EST

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	100.58	100.62	100.48	100.53	100.53	-0.04%	13,741,297
Mar 3, 2026	100.26	100.71	100.24	100.57	100.57	-0.11%	10,854,969
Mar 2, 2026	100.78	100.80	100.56	100.68	100.68	-0.71%	10,359,067
Feb 27, 2026	101.37	101.46	101.34	101.40	101.08	0.20%	9,033,548
Feb 26, 2026	101.09	101.21	101.08	101.20	100.88	0.16%	8,920,792
Feb 25, 2026	101.01	101.13	101.01	101.04	100.72	-0.05%	6,869,033
Feb 24, 2026	101.09	101.15	101.01	101.09	100.77	-0.01%	7,890,464
Feb 23, 2026	100.96	101.18	100.95	101.10	100.78	0.20%	9,817,257
Feb 20, 2026	100.90	100.93	100.74	100.90	100.59	0.02%	8,651,032
Feb 19, 2026	100.79	100.94	100.77	100.88	100.57	0.02%	6,600,713
Feb 18, 2026	100.87	100.96	100.84	100.86	100.55	-0.14%	5,460,232
Feb 17, 2026	101.00	101.04	100.94	101.00	100.68	0.01%	6,588,816
Feb 13, 2026	100.93	101.01	100.89	100.99	100.67	0.32%	5,927,123
Feb 12, 2026	100.40	100.70	100.39	100.67	100.36	0.45%	11,167,542
Feb 11, 2026	100.22	100.40	100.19	100.22	99.91	-0.23%	8,484,945
Feb 10, 2026	100.40	100.50	100.37	100.45	100.14	0.29%	8,566,531
Feb 9, 2026	100.04	100.17	100.00	100.16	99.85	0.03%	9,307,581
Feb 6, 2026	100.09	100.14	99.98	100.13	99.82	0.06%	9,471,919
Feb 5, 2026	99.87	100.11	99.81	100.07	99.76	0.43%	11,442,183
Feb 4, 2026	99.62	99.75	99.60	99.64	99.33	-0.06%	12,574,247
Feb 3, 2026	99.62	99.72	99.59	99.70	99.39	0.01%	9,358,818
Feb 2, 2026	99.84	99.85	99.66	99.69	99.38	-0.44%	13,264,310
Jan 30, 2026	100.16	100.22	100.11	100.13	99.49	-0.02%	12,469,668
Jan 29, 2026	100.10	100.24	100.01	100.15	99.51	-	10,066,549
Jan 28, 2026	100.15	100.17	100.00	100.15	99.51	-0.04%	14,730,062
Jan 27, 2026	100.25	100.33	100.17	100.19	99.55	-0.07%	7,571,771
Jan 26, 2026	100.26	100.31	100.21	100.26	99.62	0.15%	6,527,090
Jan 23, 2026	100.05	100.15	99.96	100.11	99.47	0.09%	8,621,395
Jan 22, 2026	99.91	100.08	99.87	100.02	99.38	0.02%	10,154,555
Jan 21, 2026	99.77	100.03	99.72	100.00	99.36	0.33%	16,939,838
Jan 20, 2026	99.71	99.86	99.66	99.67	99.04	-0.38%	14,337,314
Jan 16, 2026	100.22	100.24	100.04	100.05	99.41	-0.17%	10,332,456
Jan 15, 2026	100.42	100.42	100.22	100.22	99.58	-0.13%	9,923,598
Jan 14, 2026	100.23	100.41	100.23	100.35	99.71	0.15%	8,585,382
Jan 13, 2026	100.24	100.24	100.09	100.20	99.56	0.09%	7,561,565
Jan 12, 2026	100.06	100.21	100.03	100.11	99.47	-0.05%	9,871,275
Jan 9, 2026	100.08	100.27	99.97	100.16	99.52	0.22%	9,879,943
Jan 8, 2026	99.94	100.01	99.91	99.94	99.31	-0.18%	6,184,140
Jan 7, 2026	100.17	100.20	100.03	100.12	99.48	0.10%	7,151,866
Jan 6, 2026	99.93	100.03	99.81	100.02	99.38	-0.02%	8,573,862
Jan 5, 2026	99.93	100.07	99.88	100.04	99.40	0.19%	9,364,905
Jan 2, 2026	100.00	100.01	99.81	99.85	99.22	-0.03%	6,730,314
Dec 31, 2025	100.02	100.12	99.88	99.88	99.25	-0.24%	13,535,517
Dec 30, 2025	100.06	100.18	100.03	100.12	99.48	-0.04%	7,955,848
Dec 29, 2025	100.12	100.19	100.06	100.16	99.52	0.12%	7,886,660
Dec 26, 2025	100.13	100.15	99.97	100.04	99.40	0.02%	6,503,670
Dec 24, 2025	99.90	100.04	99.85	100.02	99.38	0.22%	4,483,895
Dec 23, 2025	99.60	99.82	99.58	99.80	99.17	-	9,744,231
Dec 22, 2025	99.82	99.83	99.74	99.80	99.17	-0.04%	6,178,745
Dec 19, 2025	99.89	99.95	99.80	99.84	99.21	-0.48%	6,216,568
Dec 18, 2025	100.32	100.37	100.22	100.32	99.35	0.25%	8,191,080
Dec 17, 2025	100.03	100.14	100.02	100.07	99.10	-0.03%	12,010,954
Dec 16, 2025	99.87	100.15	99.86	100.10	99.13	0.19%	8,614,448
Dec 15, 2025	100.01	100.08	99.88	99.91	98.94	0.10%	9,960,413
Dec 12, 2025	99.84	99.92	99.78	99.81	98.85	-0.31%	7,588,508
Dec 11, 2025	100.32	100.35	100.08	100.12	99.15	0.02%	9,961,268
Dec 10, 2025	99.77	100.13	99.76	100.10	99.13	0.32%	9,279,664
Dec 9, 2025	100.04	100.04	99.77	99.78	98.82	-0.09%	5,967,960
Dec 8, 2025	100.02	100.03	99.74	99.87	98.91	-0.16%	8,039,061
Dec 5, 2025	100.17	100.18	99.96	100.03	99.06	-0.11%	6,870,064
Dec 4, 2025	100.25	100.31	100.11	100.14	99.17	-0.24%	6,953,210
Dec 3, 2025	100.30	100.39	100.21	100.38	99.41	0.19%	9,744,487
Dec 2, 2025	100.07	100.22	100.04	100.19	99.22	0.13%	7,972,078
Dec 1, 2025	100.07	100.14	100.02	100.06	99.09	-0.75%	7,249,251
Nov 28, 2025	100.91	100.94	100.70	100.82	99.52	-0.14%	5,064,814
Nov 26, 2025	100.78	100.97	100.66	100.96	99.66	0.16%	8,935,197
Nov 25, 2025	100.71	100.95	100.70	100.80	99.50	0.16%	16,788,420
Nov 24, 2025	100.51	100.66	100.50	100.64	99.35	0.20%	7,717,732
Nov 21, 2025	100.45	100.50	100.28	100.44	99.15	0.24%	9,334,905
Nov 20, 2025	100.18	100.28	100.14	100.20	98.91	0.12%	12,968,079
Nov 19, 2025	100.20	100.25	100.03	100.08	98.79	-	8,951,707
Nov 18, 2025	100.25	100.27	100.00	100.08	98.79	0.06%	7,731,817
Nov 17, 2025	100.05	100.14	100.01	100.02	98.73	0.02%	7,821,945
Nov 14, 2025	100.30	100.33	99.98	100.00	98.71	-0.12%	6,350,455
Nov 13, 2025	100.24	100.33	100.12	100.12	98.83	-0.30%	7,541,607
Nov 12, 2025	100.42	100.50	100.36	100.42	99.13	-0.04%	6,267,263
Nov 11, 2025	100.38	100.49	100.33	100.46	99.17	0.30%	5,186,222
Nov 10, 2025	100.20	100.27	100.10	100.16	98.87	-0.04%	7,944,991
Nov 7, 2025	100.13	100.34	100.11	100.20	98.91	-0.04%	5,708,277
Nov 6, 2025	100.18	100.30	100.14	100.24	98.95	0.37%	7,247,564
Nov 5, 2025	100.10	100.11	99.82	99.87	98.59	-0.27%	8,164,985
Nov 4, 2025	100.15	100.28	100.13	100.14	98.85	0.05%	29,687,556
Nov 3, 2025	100.07	100.15	100.00	100.09	98.80	-0.45%	9,042,118
Oct 31, 2025	100.66	100.70	100.50	100.54	98.92	-0.06%	13,111,993
Oct 30, 2025	100.48	100.76	100.46	100.60	98.98	-0.19%	13,563,858
Oct 29, 2025	101.25	101.25	100.76	100.79	99.17	-0.47%	9,275,654
Oct 28, 2025	101.19	101.30	101.14	101.27	99.64	0.06%	10,300,923
Oct 27, 2025	101.08	101.21	100.97	101.21	99.58	0.07%	8,527,970
Oct 24, 2025	101.17	101.20	101.02	101.14	99.51	0.10%	6,544,551
Oct 23, 2025	101.11	101.17	101.01	101.04	99.42	-0.18%	9,975,319
Oct 22, 2025	101.16	101.24	101.09	101.22	99.59	-0.01%	13,263,181
Oct 21, 2025	101.27	101.35	101.20	101.23	99.60	0.10%	12,966,016
Oct 20, 2025	101.07	101.13	101.02	101.13	99.50	0.17%	7,299,173
Oct 17, 2025	101.01	101.01	100.86	100.96	99.34	-0.14%	11,738,939
Oct 16, 2025	100.69	101.11	100.67	101.10	99.47	0.36%	10,035,366
Oct 15, 2025	100.82	100.93	100.65	100.74	99.12	-0.04%	6,297,053
Oct 14, 2025	100.57	100.79	100.53	100.78	99.16	0.16%	8,508,742
Oct 13, 2025	100.46	100.63	100.36	100.62	99.00	0.19%	8,320,524
Oct 10, 2025	100.36	100.54	100.25	100.43	98.82	0.41%	10,204,147
Oct 9, 2025	100.08	100.10	100.00	100.02	98.41	-0.12%	5,199,511