Home

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

97.40
-0.20 (-0.20%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202597.6297.7297.5297.606,802,91297.60
1/29/202597.5897.6497.2297.465,912,75397.46
1/28/202597.3497.5397.2997.525,730,29997.52
1/27/202597.4997.5697.3197.557,601,14697.55
1/24/202596.8797.1196.8097.016,495,55097.01
1/23/202596.7796.9296.7296.857,707,04396.85
1/22/202597.2197.2596.9697.017,258,40897.01
1/21/202597.1597.2897.0997.247,725,98897.24
1/17/202597.0797.0996.8796.925,360,23696.92
1/16/202596.6397.0396.5096.929,810,98496.92
1/15/202596.9496.9496.5596.719,562,99896.71
1/14/202595.8695.9395.7595.885,487,55695.88
1/13/202595.9495.9595.7395.8510,420,73595.85
1/10/202595.8596.2295.8595.949,822,02395.94
1/08/202596.2796.5296.2396.487,444,54396.48
1/07/202596.6196.6796.2496.379,153,28796.37
1/06/202596.7296.8096.5896.719,248,43896.71
1/03/202597.0397.0796.7996.815,331,12596.81
1/02/202597.0797.2096.7896.915,547,68296.91
12/31/202497.020.0097.0296.90096.90
12/30/202497.0097.0896.9697.0210,154,51897.02
12/27/202496.7996.8996.6196.648,601,53096.64
12/26/202496.5296.8896.5196.8410,620,35796.84
12/24/202496.5096.7896.4796.774,739,26796.77
12/23/202496.9596.9796.6096.6610,540,75396.66
12/20/202497.0597.2296.9496.968,657,69896.96
12/19/202496.7696.8296.5096.7015,490,13696.70
12/18/202497.6697.8096.9096.9514,261,37096.95
12/17/202498.0098.1397.9598.017,239,22897.69
12/16/202498.0798.1097.8898.017,124,36597.69
12/13/202498.2098.2397.8797.926,566,35897.60
12/12/202498.5398.5898.2598.2912,353,25397.97
12/11/202499.0899.1598.6698.698,095,83598.37
12/10/202498.8798.9998.8098.925,984,49098.60
12/09/202499.2099.2299.0399.0410,689,03798.72
12/06/202499.4099.4499.1499.3312,890,68399.01
12/05/202498.9699.1198.8599.058,786,76198.73
12/04/202498.5299.0998.4899.037,448,86098.71
12/03/202498.9799.0698.6798.716,890,99998.39
12/02/202499.3999.6098.5898.9018,397,65198.58
11/29/202499.1599.2299.0899.209,623,19498.57
11/27/202498.8098.9398.6598.818,749,92198.18
11/26/202498.4998.5498.3098.5411,303,15197.91
11/25/202498.5398.7098.4398.699,246,23898.06
11/22/202497.8797.9297.7297.814,989,63997.19
11/21/202497.8598.0197.6797.746,348,57397.12
11/20/202497.6997.9397.6797.795,551,14497.17
11/19/202497.9598.0597.8797.894,735,95597.27
11/18/202497.5597.8297.4797.755,260,63797.13
11/15/202497.4497.8897.2697.6611,844,29897.04
11/14/202497.8597.9997.5797.657,312,00797.03
11/13/202498.1798.2097.5797.6915,875,21397.07
11/12/202497.9898.1497.6597.7116,775,41697.09
11/11/202498.3098.3398.1698.284,501,21897.66
11/08/202498.4898.7298.3798.506,199,89397.87
11/07/202497.9698.5497.9098.3317,398,89197.70
11/06/202497.4397.8297.3697.599,157,64696.97
11/05/202498.0998.3997.8698.366,638,25397.73
11/04/202498.2598.3897.9598.136,629,77697.51
11/01/202498.2998.3897.6897.7210,387,26597.10