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

Last Price97.71

Change-0.37 (-0.38%)

NYSE· Last Trade: Jul 13th, 11:23 PM EDT

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

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	97.93	98.02	97.71	97.71	8,320,066	97.71
7/10/2026	98.41	98.48	98.02	98.08	7,745,450	98.08
7/09/2026	98.12	98.31	98.04	98.18	9,011,059	98.18
7/08/2026	98.08	98.11	97.90	98.04	7,482,989	98.04
7/07/2026	98.46	98.49	98.16	98.21	9,137,178	98.21
7/06/2026	98.60	98.67	98.48	98.66	6,837,110	98.66
7/02/2026	98.54	98.66	98.49	98.61	8,407,130	98.61
7/01/2026	98.48	98.61	98.42	98.50	10,914,663	98.50
6/30/2026	99.30	99.30	98.95	98.98	19,001,971	98.98
6/29/2026	99.34	99.41	99.30	99.37	8,163,696	99.37
6/26/2026	99.24	99.42	99.23	99.34	9,920,102	99.34
6/25/2026	99.32	99.43	99.24	99.25	8,177,810	99.25
6/24/2026	99.10	99.24	99.07	99.19	6,516,689	99.19
6/23/2026	98.73	98.85	98.70	98.71	12,084,086	98.71
6/22/2026	98.74	98.77	98.58	98.63	6,323,324	98.63
6/18/2026	99.00	99.11	98.87	98.90	4,635,658	98.90
6/17/2026	99.00	99.07	98.57	98.61	9,348,575	98.61
6/16/2026	98.90	99.09	98.88	98.97	6,353,237	98.97
6/15/2026	98.96	99.03	98.82	98.85	7,115,764	98.85
6/12/2026	98.73	98.82	98.59	98.76	6,317,034	98.76
6/11/2026	98.39	98.92	98.34	98.88	7,393,512	98.88
6/10/2026	98.42	98.48	98.22	98.31	4,780,967	98.31
6/09/2026	98.33	98.42	98.22	98.37	14,475,603	98.37
6/08/2026	98.40	98.43	98.15	98.17	8,965,351	98.17
6/05/2026	98.33	98.37	98.17	98.17	13,805,502	98.17
6/04/2026	98.71	99.00	98.61	98.66	7,001,270	98.66
6/03/2026	98.51	98.59	98.41	98.50	7,331,021	98.50
6/02/2026	98.80	98.84	98.66	98.71	6,861,710	98.71
6/01/2026	98.44	98.69	98.36	98.68	8,816,649	98.68
5/29/2026	99.09	99.19	99.02	99.06	9,136,782	98.73
5/28/2026	98.82	99.10	98.77	99.00	10,301,115	98.67
5/27/2026	98.81	98.90	98.76	98.80	6,899,480	98.47
5/26/2026	98.78	98.84	98.61	98.72	5,334,540	98.39
5/22/2026	98.49	98.50	98.19	98.44	6,950,949	98.11
5/21/2026	97.97	98.34	97.84	98.34	7,072,648	98.01
5/20/2026	97.69	98.28	97.67	98.22	15,851,050	97.89
5/19/2026	97.65	97.80	97.52	97.63	8,945,410	97.30
5/18/2026	98.11	98.21	97.86	98.01	7,774,552	97.68
5/15/2026	98.14	98.20	98.00	98.02	8,026,910	97.69
5/14/2026	98.86	98.89	98.63	98.64	5,123,905	98.31
5/13/2026	98.62	98.69	98.48	98.67	5,395,801	98.34
5/12/2026	98.71	98.73	98.61	98.63	6,336,368	98.30
5/11/2026	99.05	99.11	98.92	98.92	6,848,136	98.59
5/08/2026	99.21	99.26	99.13	99.18	8,206,168	98.85
5/07/2026	99.34	99.39	98.90	98.95	10,903,137	98.62
5/06/2026	99.12	99.22	99.06	99.19	6,968,827	98.86
5/05/2026	98.70	98.85	98.66	98.77	10,045,477	98.44
5/04/2026	98.77	98.80	98.41	98.59	7,580,314	98.26
5/01/2026	98.84	99.13	98.78	98.90	11,661,618	98.57
4/30/2026	99.15	99.22	99.03	99.10	13,320,102	98.44
4/29/2026	99.23	99.23	98.88	98.96	6,764,328	98.30
4/28/2026	99.34	99.41	99.27	99.40	8,672,858	98.74
4/27/2026	99.52	99.58	99.36	99.44	7,852,014	98.78
4/24/2026	99.40	99.64	99.32	99.59	4,791,851	98.93
4/23/2026	99.60	99.69	99.29	99.45	5,063,455	98.79
4/22/2026	99.77	99.77	99.58	99.61	7,874,032	98.95
4/21/2026	99.77	99.77	99.47	99.47	7,583,618	98.81
4/20/2026	99.88	99.88	99.70	99.84	5,687,836	99.17
4/17/2026	99.89	100.00	99.81	99.85	5,614,180	99.19
4/16/2026	99.73	99.75	99.41	99.48	10,659,936	98.82
4/15/2026	99.68	99.70	99.55	99.62	6,555,671	98.96
4/14/2026	99.53	99.79	99.50	99.78	5,810,798	99.12