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

Last Price100.12

Change+0.10 (0.10%)

NYSE · Last Trade: Jan 7th, 6:08 PM EST

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

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	100.17	100.20	100.03	100.12	7,137,389	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
1/02/2026	100.00	100.01	99.81	99.85	6,730,317	99.85
12/31/2025	100.02	100.12	99.88	99.88	13,884,998	99.88
12/30/2025	100.06	100.18	100.03	100.12	7,946,789	100.12
12/29/2025	100.12	100.19	100.06	100.16	7,886,839	100.16
12/26/2025	100.13	100.15	99.97	100.04	6,524,711	100.04
12/24/2025	99.90	100.04	99.85	100.02	4,483,897	100.02
12/23/2025	99.60	99.81	99.58	99.80	9,744,118	99.80
12/22/2025	99.82	99.83	99.74	99.80	6,178,437	99.80
12/19/2025	99.89	99.95	99.80	99.84	6,216,786	99.84
12/18/2025	100.32	100.37	100.22	100.32	8,191,022	99.99
12/17/2025	100.03	100.14	100.02	100.07	12,009,600	99.74
12/16/2025	99.87	100.15	99.86	100.10	8,614,000	99.77
12/15/2025	100.01	100.08	99.88	99.91	9,960,266	99.58
12/12/2025	99.84	99.92	99.78	99.81	7,589,476	99.48
12/11/2025	100.32	100.35	100.08	100.12	9,961,217	99.79
12/10/2025	99.77	100.13	99.76	100.10	9,279,659	99.77
12/09/2025	100.04	100.04	99.77	99.78	5,967,895	99.45
12/08/2025	100.02	100.03	99.74	99.87	8,037,834	99.54
12/05/2025	100.17	100.17	99.96	100.03	6,870,073	99.70
12/04/2025	100.25	100.31	100.11	100.14	6,953,192	99.81
12/03/2025	100.30	100.39	100.21	100.38	9,744,396	100.05
12/02/2025	100.07	100.22	100.04	100.19	7,972,028	99.86
12/01/2025	100.07	100.14	100.02	100.06	7,254,898	99.73
11/28/2025	100.91	100.94	100.70	100.82	5,064,935	100.16
11/26/2025	100.78	100.97	100.66	100.96	8,935,205	100.30
11/25/2025	100.71	100.95	100.70	100.80	16,788,389	100.14
11/24/2025	100.51	100.66	100.50	100.64	7,722,570	99.98
11/21/2025	100.45	100.50	100.28	100.44	9,334,918	99.78
11/20/2025	100.18	100.28	100.14	100.20	12,967,975	99.54
11/19/2025	100.20	100.25	100.03	100.08	8,948,619	99.42
11/18/2025	100.25	100.27	100.00	100.08	7,731,779	99.42
11/17/2025	100.05	100.14	100.01	100.02	7,821,967	99.36
11/14/2025	100.30	100.33	99.98	100.00	6,350,552	99.34
11/13/2025	100.24	100.33	100.12	100.12	7,553,347	99.46
11/12/2025	100.42	100.50	100.36	100.42	6,207,755	99.76
11/11/2025	100.38	100.49	100.33	100.46	5,186,166	99.80
11/10/2025	100.20	100.27	100.10	100.16	7,936,538	99.50
11/07/2025	100.13	100.34	100.11	100.20	5,708,281	99.54
11/06/2025	100.18	100.30	100.14	100.24	7,247,566	99.58
11/05/2025	100.10	100.11	99.82	99.87	8,165,053	99.22
11/04/2025	100.15	100.28	100.13	100.14	29,687,818	99.48
11/03/2025	100.07	100.15	100.00	100.09	9,041,453	99.43
10/31/2025	100.66	100.70	100.50	100.54	13,112,064	99.56
10/30/2025	100.48	100.76	100.46	100.60	13,563,855	99.62
10/29/2025	101.25	101.25	100.76	100.79	9,270,996	99.80
10/28/2025	101.19	101.30	101.14	101.27	10,300,664	100.28
10/27/2025	101.08	101.21	100.97	101.21	8,527,752	100.22
10/24/2025	101.17	101.20	101.02	101.14	6,544,583	100.15
10/23/2025	101.11	101.17	101.01	101.04	9,975,150	100.05
10/22/2025	101.16	101.24	101.09	101.22	13,657,138	100.23
10/21/2025	101.27	101.35	101.20	101.23	12,966,042	100.24
10/20/2025	101.07	101.13	101.02	101.13	7,299,228	100.14
10/17/2025	101.01	101.01	100.86	100.96	11,738,945	99.97
10/16/2025	100.69	101.11	100.67	101.10	10,035,364	100.11
10/15/2025	100.82	100.93	100.65	100.74	6,297,070	99.75
10/14/2025	100.57	100.79	100.53	100.78	8,508,749	99.79
10/13/2025	100.46	100.63	100.36	100.62	8,320,521	99.64
10/10/2025	100.36	100.53	100.25	100.43	10,204,150	99.45
10/09/2025	100.08	100.10	100.00	100.02	5,199,521	99.04
10/08/2025	100.31	0.00	100.11	100.14	5,726,927	99.16