iShares Core U.S. Aggregate Bond ETF (AGG) Historical Stock Data
95.88 ↑0.03 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGG is down -0.09% a day on average. There have been 11 days where iShares Core U.S. Aggregate Bond ETF closed green and 19 days where AGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 95.86 | 95.88 | ↑$0.02 (0.02%) | 95.75 | 95.93 | 5.47M |
| 2025-01-13 | 95.94 | 95.85 | ↓$0.09 (-0.09%) | 95.74 | 95.95 | 10.42M |
| 2025-01-10 | 95.85 | 95.94 | ↑$0.09 (0.09%) | 95.85 | 96.23 | 9.82M |
| 2025-01-08 | 96.27 | 96.48 | ↑$0.21 (0.22%) | 96.23 | 96.52 | 7.44M |
| 2025-01-07 | 96.61 | 96.37 | ↓$0.24 (-0.25%) | 96.24 | 96.67 | 9.15M |
| 2025-01-06 | 96.72 | 96.71 | ↓$0.01 (-0.01%) | 96.59 | 96.80 | 9.25M |
| 2025-01-03 | 97.03 | 96.81 | ↓$0.22 (-0.23%) | 96.79 | 97.07 | 5.33M |
| 2025-01-02 | 97.07 | 96.91 | ↓$0.16 (-0.16%) | 96.78 | 97.21 | 5.55M |
| 2024-12-31 | 97.15 | 96.90 | ↓$0.25 (-0.26%) | 96.83 | 97.21 | 12.28M |
| 2024-12-30 | 97.00 | 97.02 | ↑$0.02 (0.02%) | 96.96 | 97.08 | 10.15M |
| 2024-12-27 | 96.79 | 96.64 | ↓$0.15 (-0.15%) | 96.61 | 96.89 | 8.60M |
| 2024-12-26 | 96.52 | 96.84 | ↑$0.32 (0.33%) | 96.51 | 96.88 | 10.62M |
| 2024-12-24 | 96.50 | 96.77 | ↑$0.27 (0.28%) | 96.47 | 96.78 | 4.74M |
| 2024-12-23 | 96.95 | 96.66 | ↓$0.29 (-0.30%) | 96.60 | 96.97 | 10.54M |
| 2024-12-20 | 97.05 | 96.96 | ↓$0.09 (-0.09%) | 96.94 | 97.22 | 8.66M |
| 2024-12-19 | 96.76 | 96.70 | ↓$0.06 (-0.06%) | 96.50 | 96.82 | 15.49M |
| 2024-12-18 | 97.66 | 96.95 | ↓$0.71 (-0.73%) | 96.90 | 97.80 | 11.44M |
| 2024-12-17 | 98.00 | 98.01 | ↑$0.01 (0.01%) | 97.95 | 98.13 | 7.24M |
| 2024-12-16 | 98.07 | 98.01 | ↓$0.06 (-0.06%) | 97.88 | 98.10 | 7.12M |
| 2024-12-13 | 98.20 | 97.92 | ↓$0.28 (-0.29%) | 97.87 | 98.23 | 6.43M |
| 2024-12-12 | 98.53 | 98.29 | ↓$0.24 (-0.24%) | 98.25 | 98.58 | 12.35M |
| 2024-12-11 | 99.08 | 98.69 | ↓$0.39 (-0.39%) | 98.66 | 99.15 | 7.34M |
| 2024-12-10 | 98.87 | 98.92 | ↑$0.05 (0.05%) | 98.80 | 98.99 | 5.63M |
| 2024-12-09 | 99.20 | 99.04 | ↓$0.16 (-0.16%) | 99.03 | 99.22 | 10.69M |
| 2024-12-06 | 99.40 | 99.33 | ↓$0.07 (-0.07%) | 99.14 | 99.44 | 12.89M |
| 2024-12-05 | 98.96 | 99.05 | ↑$0.09 (0.09%) | 98.85 | 99.11 | 8.79M |
| 2024-12-04 | 98.52 | 99.03 | ↑$0.51 (0.52%) | 98.48 | 99.09 | 7.45M |
| 2024-12-03 | 98.97 | 98.71 | ↓$0.26 (-0.26%) | 98.67 | 99.06 | 6.89M |
| 2024-12-02 | 99.39 | 98.90 | ↓$0.49 (-0.49%) | 98.58 | 99.60 | 18.14M |
| 2024-11-29 | 99.15 | 99.20 | ↑$0.05 (0.05%) | 99.08 | 99.22 | 9.62M |
Create an account or log in to view more rows.
$AGG we back
$AGG I hate this company.
$AGG bull flag
breakout!
$AGG COME ON!!! Ugh!
$AGG green shoots
$AGG we just getting started
$AGG overvalued
$AGG hello
please hold.
$AGG breaking out of this wedge sooner than later
$AGG Longs will be rewarded handsomely