Home

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

98.62
+0.05 (0.05%)
NYSE · Last Trade: Aug 1st, 2:53 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202598.7298.8398.5798.6219,774,66098.62
7/30/202598.6798.8298.5298.578,305,36098.57
7/29/202598.4298.8598.4298.8512,015,16898.85
7/28/202598.3698.4298.2898.327,032,23898.32
7/25/202598.3098.4898.2598.455,530,41098.45
7/24/202598.1198.3698.0998.299,646,77198.29
7/23/202598.4598.4898.3298.357,467,08898.35
7/22/202598.4898.6498.4398.576,172,66398.57
7/21/202598.4698.5498.3698.386,865,69598.38
7/18/202598.1598.1798.0498.118,443,80198.11
7/17/202597.9898.0697.8697.938,354,65497.93
7/16/202597.8998.0297.6997.8923,556,81397.89
7/15/202598.1698.1697.7097.759,679,67297.75
7/14/202598.0198.1397.9398.046,231,39898.04
7/11/202598.1798.2598.0298.056,106,49898.05
7/10/202598.4298.4898.3098.465,126,14098.46
7/09/202598.2198.4998.1398.4911,043,65498.49
7/08/202597.9598.0897.9398.087,804,23598.08
7/07/202598.3298.3398.0698.128,088,11398.12
7/03/202598.5398.5998.4198.474,584,10198.47
7/02/202598.6898.7098.5498.678,756,02698.67
7/01/202598.8798.9598.6798.7918,480,37398.79
6/30/202599.0599.2398.9499.2014,036,80698.88
6/27/202598.8799.0998.7698.8025,931,63898.48
6/26/202598.8099.1098.7899.089,775,09898.76
6/25/202598.6298.8198.5298.818,434,82198.49
6/24/202598.3698.8298.3498.827,907,59398.50
6/23/202598.4098.6598.3098.425,884,59398.10
6/20/202598.0098.3197.9598.226,213,00997.90
6/18/202598.2198.3998.0398.135,907,86597.81
6/17/202597.9598.1197.7698.065,312,11597.74
6/16/202597.8998.0797.7597.765,680,89897.45
6/13/202598.1198.1697.7697.968,050,55397.64
6/12/202598.2498.3298.1298.315,726,23397.99
6/11/202597.7997.9897.7097.955,992,38397.64
6/10/202597.7297.7497.5097.624,990,86597.31
6/09/202597.2997.5497.2797.407,096,58397.09
6/06/202597.4697.5397.2597.286,299,93996.97
6/05/202598.0398.1297.7797.7810,456,61997.47
6/04/202597.7598.0997.6998.037,761,50097.71
6/03/202597.6097.7597.3797.457,177,87397.14
6/02/202597.2397.6097.2397.5228,390,08497.21
5/30/202597.8698.1097.8098.1015,488,43497.46
5/29/202597.7497.9497.7097.867,724,14397.22
5/28/202597.5697.6797.3897.504,909,43896.87
5/27/202597.5197.7497.4297.687,461,54497.05
5/23/202597.3497.3897.0897.245,210,52096.61
5/22/202596.7797.1196.6697.106,084,82896.47
5/21/202597.1797.2896.7496.8212,393,66596.19
5/20/202597.5297.5497.2897.467,496,63996.83
5/19/202597.1497.6697.1097.637,232,76997.00
5/16/202597.9197.9297.6297.665,262,54797.03
5/15/202597.3197.6097.2297.607,639,09296.97
5/14/202597.2897.3497.0197.057,353,86596.42
5/13/202597.5097.5597.2497.336,305,46696.70
5/12/202597.4597.6697.3397.4310,768,24996.80
5/09/202597.8697.9797.7497.765,739,28297.12
5/08/202598.2198.2397.6597.667,814,26697.03
5/07/202598.1698.3498.0998.176,557,59497.53
5/06/202597.7898.0297.6598.0215,659,29497.38
5/05/202597.9097.9197.6497.7814,373,80997.14
5/02/202598.0698.3497.8297.959,879,16697.31
5/01/202598.8398.8798.2898.436,912,63797.79