iShares Core U.S. Aggregate Bond ETF (AGG) Historical Stock Data
99.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGG is down -0.02% a day on average. There have been 12 days where iShares Core U.S. Aggregate Bond ETF closed green and 18 days where AGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 99.82 | 99.80 | ↓$0.02 (-0.02%) | 99.74 | 99.83 | 5.69M |
| 2025-12-19 | 99.89 | 99.84 | ↓$0.05 (-0.05%) | 99.80 | 99.95 | 5.99M |
| 2025-12-18 | 100.32 | 100.32 | ↑$0.00 (0.00%) | 100.22 | 100.37 | 7.69M |
| 2025-12-17 | 100.03 | 100.07 | ↑$0.04 (0.04%) | 100.02 | 100.14 | 12.01M |
| 2025-12-16 | 99.87 | 100.10 | ↑$0.23 (0.23%) | 99.86 | 100.15 | 8.61M |
| 2025-12-15 | 100.01 | 99.91 | ↓$0.10 (-0.10%) | 99.88 | 100.08 | 9.96M |
| 2025-12-12 | 99.84 | 99.81 | ↓$0.03 (-0.03%) | 99.78 | 99.92 | 7.59M |
| 2025-12-11 | 100.32 | 100.12 | ↓$0.20 (-0.20%) | 100.08 | 100.35 | 9.96M |
| 2025-12-10 | 99.77 | 100.10 | ↑$0.33 (0.33%) | 99.77 | 100.13 | 8.67M |
| 2025-12-09 | 100.04 | 99.78 | ↓$0.26 (-0.26%) | 99.77 | 100.04 | 5.44M |
| 2025-12-08 | 100.02 | 99.87 | ↓$0.15 (-0.15%) | 99.74 | 100.03 | 6.65M |
| 2025-12-05 | 100.17 | 100.03 | ↓$0.14 (-0.14%) | 99.96 | 100.18 | 6.20M |
| 2025-12-04 | 100.25 | 100.14 | ↓$0.11 (-0.11%) | 100.11 | 100.31 | 6.95M |
| 2025-12-03 | 100.30 | 100.38 | ↑$0.08 (0.08%) | 100.21 | 100.39 | 9.74M |
| 2025-12-02 | 100.07 | 100.19 | ↑$0.12 (0.12%) | 100.04 | 100.22 | 7.97M |
| 2025-12-01 | 100.07 | 100.06 | ↓$0.01 (-0.01%) | 100.02 | 100.14 | 6.53M |
| 2025-11-28 | 100.91 | 100.82 | ↓$0.09 (-0.09%) | 100.70 | 100.94 | 5.06M |
| 2025-11-26 | 100.78 | 100.96 | ↑$0.18 (0.18%) | 100.66 | 100.97 | 8.93M |
| 2025-11-25 | 100.71 | 100.80 | ↑$0.09 (0.09%) | 100.70 | 100.95 | 16.79M |
| 2025-11-24 | 100.51 | 100.64 | ↑$0.13 (0.13%) | 100.50 | 100.66 | 7.72M |
| 2025-11-21 | 100.45 | 100.44 | ↓$0.01 (-0.01%) | 100.28 | 100.50 | 7.93M |
| 2025-11-20 | 100.18 | 100.20 | ↑$0.02 (0.02%) | 100.14 | 100.28 | 12.96M |
| 2025-11-19 | 100.20 | 100.08 | ↓$0.12 (-0.12%) | 100.03 | 100.25 | 6.22M |
| 2025-11-18 | 100.25 | 100.08 | ↓$0.17 (-0.17%) | 100.00 | 100.27 | 6.77M |
| 2025-11-17 | 100.05 | 100.02 | ↓$0.03 (-0.03%) | 100.01 | 100.14 | 7.82M |
| 2025-11-14 | 100.30 | 100.00 | ↓$0.30 (-0.30%) | 99.99 | 100.33 | 5.73M |
| 2025-11-13 | 100.24 | 100.12 | ↓$0.12 (-0.12%) | 100.12 | 100.33 | 7.54M |
| 2025-11-12 | 100.42 | 100.42 | ↑$0.00 (0.00%) | 100.36 | 100.50 | 6.03M |
| 2025-11-11 | 100.38 | 100.46 | ↑$0.08 (0.08%) | 100.33 | 100.49 | 5.19M |
| 2025-11-10 | 100.20 | 100.16 | ↓$0.04 (-0.04%) | 100.10 | 100.27 | 7.94M |
Create an account or log in to view more rows.
$AGG beauty. Bag secured
$AGG im in.
$AGG breaking out of this wedge sooner than later
$AGG how long until we take off?
$AGG i come here all weekend... every weekend. refresh refresh refresh. smh
$AGG Growth/Value
$AGG is going to have a run next month
$AGG we back
$AGG I hate this company.
$AGG bull flag
breakout!