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

NYSEARCA: AGG · Real-Time Price · USD

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
Sep 25, 2025	100.00	100.06	99.85	100.00	99.03	-0.14%	8,743,587
Sep 24, 2025	100.25	100.26	100.11	100.14	99.17	-0.19%	6,610,757
Sep 23, 2025	100.24	100.36	100.16	100.33	99.36	0.16%	8,095,806
Sep 22, 2025	100.26	100.29	100.12	100.17	99.20	-0.12%	5,642,221
Sep 19, 2025	100.30	100.36	100.21	100.29	99.32	-	7,238,582
Sep 18, 2025	100.27	100.41	100.16	100.29	99.32	-0.28%	7,123,780
Sep 17, 2025	100.87	101.02	100.49	100.57	99.59	-0.18%	7,878,394
Sep 16, 2025	100.75	100.97	100.65	100.75	99.77	0.04%	8,264,633
Sep 15, 2025	100.67	100.74	100.62	100.71	99.73	0.17%	5,038,980
Sep 12, 2025	100.48	100.54	100.34	100.54	99.56	-0.09%	6,525,926
Sep 11, 2025	100.55	100.78	100.53	100.63	99.65	0.19%	6,776,518
Sep 10, 2025	100.41	100.59	100.34	100.44	99.47	0.20%	5,952,390
Sep 9, 2025	100.38	100.46	100.16	100.24	99.27	-0.20%	7,090,107
Sep 8, 2025	100.33	100.45	100.30	100.44	99.47	0.34%	7,202,666
Sep 5, 2025	100.14	100.23	100.08	100.10	99.13	0.47%	7,617,276
Sep 4, 2025	99.44	99.64	99.34	99.63	98.66	0.40%	6,297,263
Sep 3, 2025	98.95	99.33	98.95	99.23	98.27	0.36%	8,399,985
Sep 2, 2025	98.82	98.95	98.79	98.87	97.91	-0.59%	8,530,146
Aug 29, 2025	99.47	99.54	99.40	99.46	98.17	-0.13%	9,181,441
Aug 28, 2025	99.43	99.61	99.41	99.59	98.30	0.12%	7,068,538
Aug 27, 2025	99.22	99.47	99.17	99.47	98.18	0.10%	7,320,773
Aug 26, 2025	99.24	99.39	99.16	99.37	98.08	0.12%	4,695,983
Aug 25, 2025	99.21	99.34	99.16	99.25	97.96	-0.15%	5,625,046
Aug 22, 2025	99.03	99.45	99.00	99.40	98.11	0.56%	9,451,448
Aug 21, 2025	98.96	98.99	98.73	98.85	97.57	-0.23%	7,129,167
Aug 20, 2025	98.99	99.16	98.98	99.08	97.80	0.06%	5,615,239
Aug 19, 2025	98.94	99.04	98.91	99.02	97.74	0.19%	9,946,958
Aug 18, 2025	98.99	99.00	98.75	98.83	97.55	-0.11%	7,906,363
Aug 15, 2025	99.07	99.10	98.87	98.94	97.66	-0.15%	6,884,785
Aug 14, 2025	99.18	99.27	99.02	99.09	97.81	-0.28%	5,208,674
Aug 13, 2025	99.28	99.41	99.26	99.37	98.08	0.36%	5,386,916
Aug 12, 2025	98.91	99.01	98.80	99.01	97.73	-	12,239,542
Aug 11, 2025	99.01	99.12	98.94	99.01	97.73	0.07%	9,698,278
Aug 8, 2025	99.00	99.12	98.89	98.94	97.66	-0.19%	8,238,131
Aug 7, 2025	99.23	99.32	99.09	99.13	97.85	-0.08%	7,869,348
Aug 6, 2025	99.14	99.29	98.84	99.21	97.92	-0.04%	8,102,718
Aug 5, 2025	99.13	99.31	99.11	99.25	97.96	0.03%	9,092,372
Aug 4, 2025	99.16	99.24	99.03	99.22	97.93	0.08%	6,717,955
Aug 1, 2025	98.87	99.16	98.85	99.14	97.86	0.53%	12,416,285
Jul 31, 2025	98.72	98.83	98.57	98.62	97.02	0.05%	19,774,718
Jul 30, 2025	98.67	98.82	98.52	98.57	96.97	-0.28%	8,305,360
Jul 29, 2025	98.42	98.85	98.42	98.85	97.24	0.54%	12,015,164
Jul 28, 2025	98.36	98.42	98.28	98.32	96.72	-0.13%	7,032,238
Jul 25, 2025	98.30	98.48	98.25	98.45	96.85	0.16%	5,530,410
Jul 24, 2025	98.11	98.36	98.09	98.29	96.69	-0.06%	9,644,196
Jul 23, 2025	98.45	98.48	98.32	98.35	96.75	-0.22%	7,467,087
Jul 22, 2025	98.48	98.64	98.43	98.57	96.97	0.19%	6,172,677
Jul 21, 2025	98.46	98.54	98.36	98.38	96.78	0.28%	6,865,690
Jul 18, 2025	98.15	98.17	98.04	98.11	96.51	0.18%	8,443,792
Jul 17, 2025	97.98	98.06	97.86	97.93	96.34	0.04%	8,355,454