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

NYSEARCA: AGG · Real-Time Price · USD

99.34

+0.09 (0.09%)

At close: Jun 26, 2026, 4:00 PM EDT

99.38

+0.04 (0.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	99.24	99.42	99.23	99.34	99.34	0.09%	9,918,712
Jun 25, 2026	99.32	99.43	99.24	99.25	99.25	0.06%	8,177,131
Jun 24, 2026	99.10	99.24	99.07	99.19	99.19	0.49%	6,510,562
Jun 23, 2026	98.73	98.85	98.70	98.71	98.71	0.08%	11,682,414
Jun 22, 2026	98.74	98.77	98.58	98.63	98.63	-0.27%	6,321,746
Jun 18, 2026	99.00	99.11	98.87	98.90	98.90	0.29%	4,030,595
Jun 17, 2026	99.00	99.07	98.57	98.61	98.61	-0.36%	9,348,415
Jun 16, 2026	98.90	99.09	98.88	98.97	98.97	0.12%	5,851,732
Jun 15, 2026	98.96	99.03	98.82	98.85	98.85	0.09%	7,110,910
Jun 12, 2026	98.73	98.82	98.59	98.76	98.76	-0.12%	6,208,856
Jun 11, 2026	98.39	98.92	98.34	98.88	98.88	0.58%	7,137,487
Jun 10, 2026	98.42	98.48	98.22	98.31	98.31	-0.06%	4,380,225
Jun 9, 2026	98.33	98.42	98.22	98.37	98.37	0.20%	14,239,991
Jun 8, 2026	98.40	98.43	98.15	98.17	98.17	-	8,664,793
Jun 5, 2026	98.33	98.37	98.17	98.17	98.17	-0.50%	13,304,913
Jun 4, 2026	98.71	99.00	98.61	98.66	98.66	0.16%	6,600,563
Jun 3, 2026	98.51	98.59	98.41	98.50	98.50	-0.21%	7,331,019
Jun 2, 2026	98.80	98.84	98.66	98.71	98.71	0.03%	6,863,325
Jun 1, 2026	98.44	98.70	98.36	98.68	98.68	-0.05%	8,816,658
May 29, 2026	99.09	99.19	99.02	99.06	98.73	0.06%	8,936,781
May 28, 2026	98.82	99.10	98.77	99.00	98.67	0.20%	10,302,760
May 27, 2026	98.81	98.90	98.76	98.80	98.47	0.08%	6,899,979
May 26, 2026	98.78	98.85	98.61	98.72	98.39	0.28%	5,334,787
May 22, 2026	98.49	98.51	98.19	98.44	98.11	0.10%	6,950,638
May 21, 2026	97.97	98.34	97.84	98.34	98.01	0.12%	7,072,651
May 20, 2026	97.69	98.28	97.67	98.22	97.89	0.60%	15,851,067
May 19, 2026	97.65	97.80	97.52	97.63	97.30	-0.39%	8,945,503
May 18, 2026	98.11	98.21	97.86	98.01	97.68	-0.01%	7,774,550
May 15, 2026	98.14	98.20	98.01	98.02	97.69	-0.63%	8,026,908
May 14, 2026	98.86	98.89	98.63	98.64	98.31	-0.03%	5,124,043
May 13, 2026	98.62	98.69	98.48	98.67	98.34	0.04%	5,396,308
May 12, 2026	98.71	98.73	98.61	98.63	98.30	-0.29%	6,336,367
May 11, 2026	99.05	99.11	98.92	98.92	98.59	-0.26%	6,848,275
May 8, 2026	99.21	99.26	99.13	99.18	98.85	0.23%	8,205,018
May 7, 2026	99.34	99.39	98.90	98.95	98.62	-0.24%	10,903,136
May 6, 2026	99.12	99.22	99.06	99.19	98.86	0.43%	6,968,841
May 5, 2026	98.70	98.85	98.66	98.77	98.44	0.18%	10,045,692
May 4, 2026	98.77	98.80	98.41	98.59	98.26	-0.31%	7,580,407
May 1, 2026	98.84	99.13	98.78	98.90	98.57	0.13%	11,661,616
Apr 30, 2026	99.15	99.22	99.03	99.10	98.44	0.14%	13,320,143
Apr 29, 2026	99.23	99.23	98.88	98.96	98.30	-0.44%	6,764,328
Apr 28, 2026	99.34	99.41	99.27	99.40	98.74	-0.04%	8,672,858
Apr 27, 2026	99.52	99.58	99.36	99.44	98.78	-0.15%	7,852,013
Apr 24, 2026	99.40	99.64	99.32	99.59	98.93	0.14%	4,791,849
Apr 23, 2026	99.60	99.70	99.29	99.45	98.79	-0.16%	5,063,494
Apr 22, 2026	99.77	99.77	99.58	99.61	98.95	0.14%	7,874,055
Apr 21, 2026	99.77	99.77	99.47	99.47	98.81	-0.37%	7,583,618
Apr 20, 2026	99.88	99.88	99.70	99.84	99.17	-0.01%	5,687,892
Apr 17, 2026	99.89	100.00	99.81	99.85	99.18	0.37%	5,614,179
Apr 16, 2026	99.73	99.75	99.41	99.48	98.82	-0.14%	10,659,933
Apr 15, 2026	99.68	99.70	99.55	99.62	98.96	-0.16%	6,536,975
Apr 14, 2026	99.53	99.79	99.50	99.78	99.12	0.26%	5,811,240
Apr 13, 2026	99.33	99.56	99.27	99.52	98.86	0.20%	5,838,924
Apr 10, 2026	99.46	99.49	99.30	99.32	98.66	-0.17%	4,512,201
Apr 9, 2026	99.34	99.64	99.22	99.49	98.83	0.06%	8,004,988
Apr 8, 2026	99.67	99.72	99.34	99.43	98.77	0.26%	8,882,043
Apr 7, 2026	99.07	99.22	98.74	99.17	98.51	0.12%	14,034,115
Apr 6, 2026	99.00	99.17	99.00	99.05	98.39	-0.18%	14,350,282
Apr 2, 2026	98.89	99.29	98.88	99.23	98.57	0.23%	12,024,569
Apr 1, 2026	98.97	99.17	98.92	99.00	98.34	0.07%	20,860,917
Mar 31, 2026	99.28	99.48	99.18	99.27	98.27	0.23%	23,478,538
Mar 30, 2026	99.03	99.20	98.95	99.04	98.05	0.51%	12,882,721
Mar 27, 2026	98.34	98.67	98.29	98.54	97.55	-0.01%	15,511,342
Mar 26, 2026	98.84	98.97	98.55	98.55	97.56	-0.57%	12,299,448
Mar 25, 2026	99.15	99.21	99.00	99.11	98.12	0.35%	16,242,712
Mar 24, 2026	98.63	98.97	98.57	98.76	97.77	-0.27%	16,738,670
Mar 23, 2026	98.86	99.24	98.77	99.03	98.04	0.38%	27,624,889
Mar 20, 2026	99.14	99.17	98.66	98.66	97.67	-0.83%	14,458,777
Mar 19, 2026	99.16	99.62	99.14	99.49	98.49	0.11%	13,223,735
Mar 18, 2026	99.67	99.74	99.38	99.38	98.38	-0.42%	8,241,322
Mar 17, 2026	99.74	99.83	99.72	99.80	98.80	0.20%	7,377,412
Mar 16, 2026	99.59	99.65	99.44	99.60	98.60	0.39%	6,168,749
Mar 13, 2026	99.45	99.54	99.14	99.21	98.21	-0.08%	8,749,921
Mar 12, 2026	99.50	99.57	99.18	99.29	98.29	-0.37%	10,195,965
Mar 11, 2026	99.92	100.00	99.61	99.66	98.66	-0.45%	5,933,233
Mar 10, 2026	100.36	100.44	100.11	100.11	99.11	-0.33%	10,177,755
Mar 9, 2026	100.08	100.48	99.96	100.44	99.43	0.32%	8,948,538
Mar 6, 2026	99.97	100.37	99.91	100.12	99.12	-0.12%	9,356,647
Mar 5, 2026	100.22	100.32	100.15	100.24	99.23	-0.29%	8,744,174
Mar 4, 2026	100.58	100.62	100.48	100.53	99.52	-0.04%	13,744,079
Mar 3, 2026	100.26	100.71	100.24	100.57	99.56	-0.11%	10,854,969
Mar 2, 2026	100.78	100.80	100.56	100.68	99.67	-0.40%	10,359,067
Feb 27, 2026	101.37	101.46	101.34	101.40	100.07	0.20%	9,033,548
Feb 26, 2026	101.09	101.21	101.08	101.20	99.87	0.16%	8,920,792
Feb 25, 2026	101.01	101.13	101.01	101.04	99.71	-0.05%	6,869,033
Feb 24, 2026	101.09	101.15	101.01	101.09	99.76	-0.01%	7,890,464
Feb 23, 2026	100.96	101.18	100.95	101.10	99.77	0.20%	9,817,257
Feb 20, 2026	100.90	100.93	100.74	100.90	99.58	0.02%	8,651,032
Feb 19, 2026	100.79	100.94	100.77	100.88	99.56	0.02%	6,600,713
Feb 18, 2026	100.87	100.96	100.84	100.86	99.54	-0.14%	5,460,232
Feb 17, 2026	101.00	101.04	100.94	101.00	99.67	0.01%	6,588,816
Feb 13, 2026	100.93	101.01	100.89	100.99	99.66	0.32%	5,927,123
Feb 12, 2026	100.40	100.70	100.39	100.67	99.35	0.45%	11,167,542
Feb 11, 2026	100.22	100.40	100.19	100.22	98.90	-0.23%	8,484,945
Feb 10, 2026	100.40	100.50	100.37	100.45	99.13	0.29%	8,566,531
Feb 9, 2026	100.04	100.17	100.00	100.16	98.85	0.03%	9,307,581
Feb 6, 2026	100.09	100.14	99.98	100.13	98.82	0.06%	9,471,919
Feb 5, 2026	99.87	100.11	99.81	100.07	98.76	0.43%	11,442,183
Feb 4, 2026	99.62	99.75	99.60	99.64	98.33	-0.06%	12,574,247
Feb 3, 2026	99.62	99.72	99.59	99.70	98.39	0.01%	9,358,818