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

Last Price99.45

Change-0.16 (-0.16%)

NYSE · Last Trade: Apr 23rd, 5:22 PM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	99.77	99.77	99.58	99.61	7,874,032	99.61
4/21/2026	99.77	99.77	99.47	99.47	7,583,618	99.47
4/20/2026	99.88	99.88	99.70	99.84	5,687,836	99.84
4/17/2026	99.89	100.00	99.81	99.85	5,614,180	99.85
4/16/2026	99.73	99.75	99.41	99.48	10,659,936	99.48
4/15/2026	99.68	99.70	99.55	99.62	6,555,671	99.62
4/14/2026	99.53	99.79	99.50	99.78	5,810,798	99.78
4/13/2026	99.33	99.56	99.27	99.52	5,838,373	99.52
4/10/2026	99.46	99.49	99.30	99.32	4,512,218	99.32
4/09/2026	99.34	99.64	99.22	99.49	8,004,964	99.49
4/08/2026	99.67	99.72	99.34	99.43	8,882,041	99.43
4/07/2026	99.07	99.22	98.74	99.17	14,034,100	99.17
4/06/2026	99.00	99.17	99.00	99.05	14,350,235	99.05
4/02/2026	98.89	99.29	98.88	99.23	12,024,572	99.23
4/01/2026	98.97	99.17	98.92	99.00	20,860,919	99.00
3/31/2026	99.28	99.47	99.18	99.27	23,478,533	98.93
3/30/2026	99.03	99.20	98.95	99.04	12,882,592	98.70
3/27/2026	98.34	98.67	98.29	98.54	15,511,346	98.21
3/26/2026	98.84	98.97	98.55	98.55	12,299,393	98.22
3/25/2026	99.15	99.21	99.00	99.11	16,242,987	98.77
3/24/2026	98.63	98.97	98.57	98.76	16,738,572	98.42
3/23/2026	98.86	99.23	98.77	99.03	27,624,876	98.69
3/20/2026	99.14	99.17	98.66	98.66	14,458,782	98.33
3/19/2026	99.16	99.62	99.14	99.49	13,223,548	99.15
3/18/2026	99.67	99.74	99.38	99.38	8,241,320	99.04
3/17/2026	99.74	99.83	99.72	99.80	7,377,388	99.46
3/16/2026	99.59	99.65	99.44	99.60	6,168,741	99.26
3/13/2026	99.45	99.53	99.14	99.21	8,749,923	98.87
3/12/2026	99.50	99.57	99.18	99.29	10,195,961	98.95
3/11/2026	99.92	100.00	99.61	99.66	5,933,224	99.32
3/10/2026	100.36	100.44	100.11	100.11	10,177,680	99.77
3/09/2026	100.08	100.48	99.96	100.44	8,948,523	100.10
3/06/2026	99.97	100.36	99.91	100.12	9,356,648	99.78
3/05/2026	100.22	100.32	100.15	100.24	8,741,450	99.90
3/04/2026	100.58	100.62	100.47	100.53	13,742,272	100.19
3/03/2026	100.26	100.71	100.24	100.57	10,853,443	100.23
3/02/2026	100.78	100.80	100.56	100.68	10,358,754	100.34
2/27/2026	101.37	101.46	101.34	101.40	9,033,550	100.74
2/26/2026	101.09	101.21	101.08	101.20	8,920,406	100.54
2/25/2026	101.01	101.13	101.01	101.04	6,870,612	100.38
2/24/2026	101.09	101.15	101.01	101.09	7,890,403	100.43
2/23/2026	100.96	101.18	100.95	101.10	9,817,117	100.44
2/20/2026	100.90	100.93	100.74	100.90	8,651,036	100.24
2/19/2026	100.79	100.94	100.77	100.88	6,600,723	100.22
2/18/2026	100.87	100.96	100.84	100.86	5,460,179	100.20
2/17/2026	101.00	101.04	100.94	101.00	6,587,258	100.34
2/13/2026	100.93	101.00	100.89	100.99	5,927,126	100.33
2/12/2026	100.40	100.70	100.39	100.67	11,167,554	100.02
2/11/2026	100.22	100.40	100.19	100.22	8,484,791	99.57
2/10/2026	100.40	100.50	100.37	100.45	8,566,085	99.80
2/09/2026	100.04	100.17	100.00	100.16	9,298,474	99.51
2/06/2026	100.09	100.14	99.98	100.13	9,471,938	99.48
2/05/2026	99.87	100.11	99.81	100.07	11,449,071	99.42
2/04/2026	99.62	99.75	99.59	99.64	12,574,021	98.99
2/03/2026	99.62	99.72	99.59	99.70	9,358,786	99.05
2/02/2026	99.84	99.85	99.66	99.69	13,264,105	99.04
1/30/2026	100.16	100.22	100.11	100.13	12,469,669	99.16
1/29/2026	100.10	100.24	100.01	100.15	10,066,382	99.18
1/28/2026	100.15	100.17	100.00	100.15	14,728,819	99.18
1/27/2026	100.25	100.33	100.17	100.19	7,571,088	99.22
1/26/2026	100.26	100.31	100.21	100.26	6,526,755	99.28