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

Last Price99.66

Change-0.45 (-0.45%)

NYSE · Last Trade: Mar 12th, 2:24 AM EDT

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

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	99.92	100.00	99.61	99.66	5,933,224	99.66
3/10/2026	100.36	100.44	100.11	100.11	10,177,680	100.11
3/09/2026	100.08	100.48	99.96	100.44	8,948,523	100.44
3/06/2026	99.97	100.36	99.91	100.12	9,356,648	100.12
3/05/2026	100.22	100.32	100.15	100.24	8,741,450	100.24
3/04/2026	100.58	100.62	100.47	100.53	13,742,272	100.53
3/03/2026	100.26	100.71	100.24	100.57	10,853,443	100.57
3/02/2026	100.78	100.80	100.56	100.68	10,358,754	100.68
2/27/2026	101.37	101.46	101.34	101.40	9,033,550	101.40
2/26/2026	101.09	101.21	101.08	101.20	8,920,406	101.20
2/25/2026	101.01	101.13	101.01	101.04	6,870,612	101.04
2/24/2026	101.09	101.15	101.01	101.09	7,890,403	101.09
2/23/2026	100.96	101.18	100.95	101.10	9,817,117	101.10
2/20/2026	100.90	100.93	100.74	100.90	8,651,036	100.90
2/19/2026	100.79	100.94	100.77	100.88	6,600,723	100.88
2/18/2026	100.87	100.96	100.84	100.86	5,460,179	100.86
2/17/2026	101.00	101.04	100.94	101.00	6,587,258	101.00
2/13/2026	100.93	101.00	100.89	100.99	5,927,126	100.99
2/12/2026	100.40	100.70	100.39	100.67	11,167,554	100.67
2/11/2026	100.22	100.40	100.19	100.22	8,484,791	100.22
2/10/2026	100.40	100.50	100.37	100.45	8,566,085	100.45
2/09/2026	100.04	100.17	100.00	100.16	9,298,474	100.16
2/06/2026	100.09	100.14	99.98	100.13	9,471,938	100.13
2/05/2026	99.87	100.11	99.81	100.07	11,449,071	100.07
2/04/2026	99.62	99.75	99.59	99.64	12,574,021	99.64
2/03/2026	99.62	99.72	99.59	99.70	9,358,786	99.70
2/02/2026	99.84	99.85	99.66	99.69	13,264,105	99.69
1/30/2026	100.16	100.22	100.11	100.13	12,469,669	99.81
1/29/2026	100.10	100.24	100.01	100.15	10,066,382	99.82
1/28/2026	100.15	100.17	100.00	100.15	14,728,819	99.82
1/27/2026	100.25	100.33	100.17	100.19	7,571,088	99.86
1/26/2026	100.26	100.31	100.21	100.26	6,526,755	99.93
1/23/2026	100.05	100.15	99.96	100.11	8,621,397	99.79
1/22/2026	99.91	100.08	99.87	100.02	10,154,233	99.70
1/21/2026	99.77	100.03	99.72	100.00	16,939,623	99.68
1/20/2026	99.71	99.86	99.66	99.67	14,336,925	99.35
1/16/2026	100.22	100.24	100.04	100.05	10,332,459	99.73
1/15/2026	100.42	100.42	100.22	100.22	9,923,569	99.89
1/14/2026	100.23	100.41	100.23	100.35	8,585,318	100.02
1/13/2026	100.24	100.24	100.09	100.20	7,561,574	99.87
1/12/2026	100.06	100.21	100.03	100.11	9,871,214	99.79
1/09/2026	100.08	100.27	99.97	100.16	9,880,055	99.83
1/08/2026	99.94	100.01	99.91	99.94	6,184,104	99.62
1/07/2026	100.17	100.20	100.03	100.12	7,151,834	99.80
1/06/2026	99.93	100.03	99.81	100.02	8,573,846	99.70
1/05/2026	99.93	100.07	99.88	100.04	9,364,901	99.72
1/02/2026	100.00	100.01	99.81	99.85	6,730,317	99.53
12/31/2025	100.02	100.12	99.88	99.88	13,884,998	99.56
12/30/2025	100.06	100.18	100.03	100.12	7,946,789	99.80
12/29/2025	100.12	100.19	100.06	100.16	7,886,839	99.83
12/26/2025	100.13	100.15	99.97	100.04	6,524,711	99.72
12/24/2025	99.90	100.04	99.85	100.02	4,483,897	99.70
12/23/2025	99.60	99.81	99.58	99.80	9,744,118	99.48
12/22/2025	99.82	99.83	99.74	99.80	6,178,437	99.48
12/19/2025	99.89	99.95	99.80	99.84	6,216,786	99.52
12/18/2025	100.32	100.37	100.22	100.32	8,191,022	99.66
12/17/2025	100.03	100.14	100.02	100.07	12,009,600	99.41
12/16/2025	99.87	100.15	99.86	100.10	8,614,000	99.44
12/15/2025	100.01	100.08	99.88	99.91	9,960,266	99.25
12/12/2025	99.84	99.92	99.78	99.81	7,589,476	99.15