Home

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

99.20
+0.40 (0.40%)
NYSE · Last Trade: Jul 1st, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202599.0599.2398.9499.2014,036,80699.20
6/27/202598.8799.0998.7698.8025,931,63898.80
6/26/202598.8099.1098.7899.089,775,09899.08
6/25/202598.6298.8198.5298.818,434,82198.81
6/24/202598.3698.8298.3498.827,907,59398.82
6/23/202598.4098.6598.3098.425,884,59398.42
6/20/202598.0098.3197.9598.226,213,00998.22
6/18/202598.2198.3998.0398.135,907,86598.13
6/17/202597.9598.1197.7698.065,312,11598.06
6/16/202597.8998.0797.7597.765,680,89897.76
6/13/202598.1198.1697.7697.968,050,55397.96
6/12/202598.2498.3298.1298.315,726,23398.31
6/11/202597.7997.9897.7097.955,992,38397.95
6/10/202597.7297.7497.5097.624,990,86597.62
6/09/202597.2997.5497.2797.407,096,58397.40
6/06/202597.4697.5397.2597.286,299,93997.28
6/05/202598.0398.1297.7797.7810,456,61997.78
6/04/202597.7598.0997.6998.037,761,50098.03
6/03/202597.6097.7597.3797.457,177,87397.45
6/02/202597.2397.6097.2397.5228,390,08497.52
5/30/202597.8698.1097.8098.1015,488,43497.78
5/29/202597.7497.9497.7097.867,724,14397.54
5/28/202597.5697.6797.3897.504,909,43897.18
5/27/202597.5197.7497.4297.687,461,54497.36
5/23/202597.3497.3897.0897.245,210,52096.92
5/22/202596.7797.1196.6697.106,084,82896.78
5/21/202597.1797.2896.7496.8212,393,66596.50
5/20/202597.5297.5497.2897.467,496,63997.14
5/19/202597.1497.6697.1097.637,232,76997.31
5/16/202597.9197.9297.6297.665,262,54797.34
5/15/202597.3197.6097.2297.607,639,09297.28
5/14/202597.2897.3497.0197.057,353,86596.73
5/13/202597.5097.5597.2497.336,305,46697.01
5/12/202597.4597.6697.3397.4310,768,24997.11
5/09/202597.8697.9797.7497.765,739,28297.44
5/08/202598.2198.2397.6597.667,814,26697.34
5/07/202598.1698.3498.0998.176,557,59497.85
5/06/202597.7898.0297.6598.0215,659,29497.70
5/05/202597.9097.9197.6497.7814,373,80997.46
5/02/202598.0698.3497.8297.959,879,16697.63
5/01/202598.8398.8798.2898.436,912,63798.11
4/30/202598.9999.1798.8899.027,410,73498.37
4/29/202598.7699.1198.7599.116,731,29898.46
4/28/202598.5298.9098.5098.874,890,80298.22
4/25/202598.4798.6398.3698.609,058,95797.96
4/24/202598.0698.2598.0098.248,524,54197.60
4/23/202598.3398.4797.6597.7015,965,52797.06
4/22/202597.6197.7797.4497.466,521,50496.82
4/21/202597.6197.8397.2897.287,925,56696.65
4/17/202598.0698.1197.8197.875,589,43397.23
4/16/202597.8898.1997.7298.1210,105,00297.48
4/15/202597.6097.9697.5197.8110,074,36897.17
4/14/202597.4497.6997.2797.617,940,56996.97
4/11/202596.6697.1796.1597.048,437,43096.41
4/10/202597.6797.8697.1197.149,940,12796.51
4/09/202597.0797.9996.6397.9116,243,89397.27
4/08/202598.1098.6997.6497.6913,173,32397.05
4/07/202599.2299.3198.0098.2021,796,53297.56
4/04/202599.92100.5599.4499.4614,914,28398.81
4/03/202599.4799.7399.0599.379,906,44198.72
4/02/202599.1799.2198.6198.858,223,75098.21
4/01/202598.8199.1398.6298.9610,295,93398.31