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

Last Price99.10

Change+0.14 (0.14%)

NYSE · Last Trade: Apr 30th, 8:22 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	99.15	99.22	99.03	99.10	13,320,102	99.10
4/29/2026	99.23	99.23	98.88	98.96	6,764,328	98.96
4/28/2026	99.34	99.41	99.27	99.40	8,672,858	99.40
4/27/2026	99.52	99.58	99.36	99.44	7,852,014	99.44
4/24/2026	99.40	99.64	99.32	99.59	4,791,851	99.59
4/23/2026	99.60	99.69	99.29	99.45	5,063,455	99.45
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	99.27
3/30/2026	99.03	99.20	98.95	99.04	12,882,592	99.04
3/27/2026	98.34	98.67	98.29	98.54	15,511,346	98.54
3/26/2026	98.84	98.97	98.55	98.55	12,299,393	98.55
3/25/2026	99.15	99.21	99.00	99.11	16,242,987	99.11
3/24/2026	98.63	98.97	98.57	98.76	16,738,572	98.76
3/23/2026	98.86	99.23	98.77	99.03	27,624,876	99.03
3/20/2026	99.14	99.17	98.66	98.66	14,458,782	98.66
3/19/2026	99.16	99.62	99.14	99.49	13,223,548	99.49
3/18/2026	99.67	99.74	99.38	99.38	8,241,320	99.38
3/17/2026	99.74	99.83	99.72	99.80	7,377,388	99.80
3/16/2026	99.59	99.65	99.44	99.60	6,168,741	99.60
3/13/2026	99.45	99.53	99.14	99.21	8,749,923	99.21
3/12/2026	99.50	99.57	99.18	99.29	10,195,961	99.29
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