Home

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

98.10
+0.24 (0.25%)
NYSE · Last Trade: Jun 2nd, 2:45 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core U.S. Aggregate Bond ETF (AGG)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202597.8698.1097.8098.1015,488,43498.10
5/29/202597.7497.9497.7097.867,724,14397.86
5/28/202597.5697.6797.3897.504,909,43897.50
5/27/202597.5197.7497.4297.687,461,54497.68
5/23/202597.3497.3897.0897.245,210,52097.24
5/22/202596.7797.1196.6697.106,084,82897.10
5/21/202597.1797.2896.7496.8212,393,66596.82
5/20/202597.5297.5497.2897.467,496,63997.46
5/19/202597.1497.6697.1097.637,232,76997.63
5/16/202597.9197.9297.6297.665,262,54797.66
5/15/202597.3197.6097.2297.607,639,09297.60
5/14/202597.2897.3497.0197.057,353,86597.05
5/13/202597.5097.5597.2497.336,305,46697.33
5/12/202597.4597.6697.3397.4310,768,24997.43
5/09/202597.8697.9797.7497.765,739,28297.76
5/08/202598.2198.2397.6597.667,814,26697.66
5/07/202598.1698.3498.0998.176,557,59498.17
5/06/202597.7898.0297.6598.0215,659,29498.02
5/05/202597.9097.9197.6497.7814,373,80997.78
5/02/202598.0698.3497.8297.959,879,16697.95
5/01/202598.8398.8798.2898.436,912,63798.43
4/30/202598.9999.1798.8899.027,410,73498.70
4/29/202598.7699.1198.7599.116,731,29898.79
4/28/202598.5298.9098.5098.874,890,80298.55
4/25/202598.4798.6398.3698.609,058,95798.28
4/24/202598.0698.2598.0098.248,524,54197.92
4/23/202598.3398.4797.6597.7015,965,52797.38
4/22/202597.6197.7797.4497.466,521,50497.14
4/21/202597.6197.8397.2897.287,925,56696.96
4/17/202598.0698.1197.8197.875,589,43397.55
4/16/202597.8898.1997.7298.1210,105,00297.80
4/15/202597.6097.9697.5197.8110,074,36897.49
4/14/202597.4497.6997.2797.617,940,56997.29
4/11/202596.6697.1796.1597.048,437,43096.73
4/10/202597.6797.8697.1197.149,940,12796.83
4/09/202597.0797.9996.6397.9116,243,89397.59
4/08/202598.1098.6997.6497.6913,173,32397.37
4/07/202599.2299.3198.0098.2021,796,53297.88
4/04/202599.92100.5599.4499.4614,914,28399.14
4/03/202599.4799.7399.0599.379,906,44199.05
4/02/202599.1799.2198.6198.858,223,75098.53
4/01/202598.8199.1398.6298.9610,295,93398.64
3/31/202598.9899.0998.7098.9213,353,71698.28
3/28/202598.5498.8298.4598.738,534,08798.09
3/27/202598.1698.2398.0198.169,626,87097.52
3/26/202598.3698.4098.2098.216,744,44397.57
3/25/202598.3798.5698.3498.455,663,23097.81
3/24/202598.6098.6498.3298.364,894,84397.72
3/21/202598.9699.0398.7498.745,028,81598.10
3/20/202599.2299.2598.8098.866,556,79498.22
3/19/202598.4298.8398.3398.806,763,82798.16
3/18/202598.3098.6298.2898.519,022,07197.87
3/17/202598.4998.6598.3498.4110,605,80897.77
3/14/202598.3498.4298.2598.288,949,79297.64
3/13/202598.0998.5098.0198.487,959,57297.84
3/12/202598.3098.4398.1698.188,436,81997.54
3/11/202598.7798.9498.4298.4710,187,88197.83
3/10/202598.8198.9998.7398.8212,318,83698.18
3/07/202598.8598.9898.3098.356,450,71197.71
3/06/202598.5198.6298.2398.479,946,18397.83
3/05/202598.9799.0698.5598.577,301,80097.93
3/04/202599.3099.4098.8198.917,531,82098.27
3/03/202598.6699.1998.6099.167,531,48998.51