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

Last Price99.23

Change+0.23 (0.23%)

NYSE · Last Trade: Apr 4th, 12:49 PM EDT

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

Date Range:

2026-01-04 - 2026-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/30/2026	100.16	100.22	100.11	100.13	12,469,669	100.13
1/29/2026	100.10	100.24	100.01	100.15	10,066,382	100.15
1/28/2026	100.15	100.17	100.00	100.15	14,728,819	100.15
1/27/2026	100.25	100.33	100.17	100.19	7,571,088	100.19
1/26/2026	100.26	100.31	100.21	100.26	6,526,755	100.26
1/23/2026	100.05	100.15	99.96	100.11	8,621,397	100.11
1/22/2026	99.91	100.08	99.87	100.02	10,154,233	100.02
1/21/2026	99.77	100.03	99.72	100.00	16,939,623	100.00
1/20/2026	99.71	99.86	99.66	99.67	14,336,925	99.67
1/16/2026	100.22	100.24	100.04	100.05	10,332,459	100.05
1/15/2026	100.42	100.42	100.22	100.22	9,923,569	100.22
1/14/2026	100.23	100.41	100.23	100.35	8,585,318	100.35
1/13/2026	100.24	100.24	100.09	100.20	7,561,574	100.20
1/12/2026	100.06	100.21	100.03	100.11	9,871,214	100.11
1/09/2026	100.08	100.27	99.97	100.16	9,880,055	100.16
1/08/2026	99.94	100.01	99.91	99.94	6,184,104	99.94
1/07/2026	100.17	100.20	100.03	100.12	7,151,834	100.12
1/06/2026	99.93	100.03	99.81	100.02	8,573,846	100.02
1/05/2026	99.93	100.07	99.88	100.04	9,364,901	100.04