Skip to main content

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

99.20 +0.40 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 99.05 99.23 98.94 99.20 14,036,806 +0.40(+0.40%)
Jun 27, 2025 98.87 99.09 98.76 98.80 25,931,638 -0.28(-0.28%)
Jun 26, 2025 98.80 99.10 98.78 99.08 9,775,098 +0.27(+0.27%)
Jun 25, 2025 98.62 98.81 98.52 98.81 8,434,821 -0.01(-0.01%)
Jun 24, 2025 98.36 98.82 98.34 98.82 7,907,593 +0.40(+0.41%)
Jun 23, 2025 98.40 98.65 98.30 98.42 5,884,593 +0.20(+0.20%)
Jun 20, 2025 98.00 98.31 97.95 98.22 6,213,009 +0.09(+0.09%)
Jun 18, 2025 98.21 98.39 98.03 98.13 5,907,865 +0.07(+0.07%)
Jun 17, 2025 97.95 98.11 97.76 98.06 5,312,115 +0.30(+0.31%)
Jun 16, 2025 97.89 98.07 97.75 97.76 5,680,898 -0.20(-0.20%)
Jun 13, 2025 98.11 98.16 97.76 97.96 8,050,553 -0.35(-0.36%)
Jun 12, 2025 98.24 98.32 98.12 98.31 5,726,233 +0.36(+0.37%)
Jun 11, 2025 97.79 97.98 97.70 97.95 5,992,383 +0.33(+0.34%)
Jun 10, 2025 97.72 97.74 97.50 97.62 4,990,865 +0.22(+0.23%)
Jun 09, 2025 97.29 97.54 97.27 97.40 7,096,583 +0.12(+0.12%)
Jun 06, 2025 97.46 97.53 97.25 97.28 6,299,939 -0.50(-0.51%)
Jun 05, 2025 98.03 98.12 97.77 97.78 10,456,619 -0.25(-0.26%)
Jun 04, 2025 97.75 98.09 97.69 98.03 7,761,500 +0.58(+0.60%)
Jun 03, 2025 97.60 97.75 97.37 97.45 7,177,873 -0.07(-0.07%)
Jun 02, 2025 97.23 97.60 97.23 97.52 28,390,084 -0.26(-0.26%)
May 30, 2025 97.54 97.78 97.48 97.78 15,539,599 +0.24(+0.25%)
May 29, 2025 97.42 97.62 97.38 97.54 7,749,659 +0.36(+0.37%)
May 28, 2025 97.24 97.35 97.05 97.18 4,925,656 -0.18(-0.18%)
May 27, 2025 97.19 97.42 97.10 97.36 7,486,192 +0.44(+0.45%)
May 23, 2025 97.02 97.06 96.76 96.92 5,227,732 +0.14(+0.14%)
May 22, 2025 96.45 96.79 96.34 96.78 6,104,929 +0.28(+0.29%)
May 21, 2025 96.85 96.96 96.43 96.50 12,434,607 -0.64(-0.66%)
May 20, 2025 97.20 97.22 96.96 97.14 7,521,403 -0.17(-0.17%)
May 19, 2025 96.82 97.34 96.78 97.31 7,256,662 -0.03(-0.03%)
May 16, 2025 97.59 97.60 97.30 97.34 5,279,931 +0.06(+0.06%)
May 15, 2025 96.99 97.28 96.90 97.28 7,664,327 +0.55(+0.57%)
May 14, 2025 96.96 97.02 96.69 96.73 7,378,158 -0.28(-0.29%)
May 13, 2025 97.18 97.23 96.92 97.01 6,326,295 -0.10(-0.10%)
May 12, 2025 97.13 97.34 97.01 97.11 10,803,821 -0.33(-0.34%)
May 09, 2025 97.54 97.65 97.42 97.44 5,758,241 +0.10(+0.10%)
May 08, 2025 97.89 97.91 97.33 97.34 7,840,080 -0.51(-0.52%)
May 07, 2025 97.84 98.02 97.77 97.85 6,579,256 +0.15(+0.15%)
May 06, 2025 97.46 97.70 97.33 97.70 15,711,023 +0.24(+0.25%)
May 05, 2025 97.58 97.59 97.32 97.46 14,421,292 -0.17(-0.17%)
May 02, 2025 97.74 98.02 97.50 97.63 9,911,801 -0.48(-0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.