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

Last Price98.50

Change-0.21 (-0.21%)

NYSE· Last Trade: Jun 4th, 2:02 AM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	98.51	98.59	98.41	98.50	7,331,021	98.50
6/02/2026	98.80	98.84	98.66	98.71	6,861,710	98.71
6/01/2026	98.44	98.69	98.36	98.68	8,816,649	98.68
5/29/2026	99.09	99.19	99.02	99.06	9,136,782	99.06
5/28/2026	98.82	99.10	98.77	99.00	10,301,115	99.00
5/27/2026	98.81	98.90	98.76	98.80	6,899,480	98.80
5/26/2026	98.78	98.84	98.61	98.72	5,334,540	98.72
5/22/2026	98.49	98.50	98.19	98.44	6,950,949	98.44
5/21/2026	97.97	98.34	97.84	98.34	7,072,648	98.34
5/20/2026	97.69	98.28	97.67	98.22	15,851,050	98.22
5/19/2026	97.65	97.80	97.52	97.63	8,945,410	97.63
5/18/2026	98.11	98.21	97.86	98.01	7,774,552	98.01
5/15/2026	98.14	98.20	98.00	98.02	8,026,910	98.02
5/14/2026	98.86	98.89	98.63	98.64	5,123,905	98.64
5/13/2026	98.62	98.69	98.48	98.67	5,395,801	98.67
5/12/2026	98.71	98.73	98.61	98.63	6,336,368	98.63
5/11/2026	99.05	99.11	98.92	98.92	6,848,136	98.92
5/08/2026	99.21	99.26	99.13	99.18	8,206,168	99.18
5/07/2026	99.34	99.39	98.90	98.95	10,903,137	98.95
5/06/2026	99.12	99.22	99.06	99.19	6,968,827	99.19
5/05/2026	98.70	98.85	98.66	98.77	10,045,682	98.77
5/04/2026	98.77	98.80	98.41	98.59	7,580,314	98.59
5/01/2026	98.84	99.13	98.78	98.90	11,661,618	98.90
4/30/2026	99.15	99.22	99.03	99.10	13,320,102	98.77
4/29/2026	99.23	99.23	98.88	98.96	6,764,328	98.63
4/28/2026	99.34	99.41	99.27	99.40	8,672,858	99.07
4/27/2026	99.52	99.58	99.36	99.44	7,852,014	99.11
4/24/2026	99.40	99.64	99.32	99.59	4,791,851	99.26
4/23/2026	99.60	99.69	99.29	99.45	5,063,455	99.12
4/22/2026	99.77	99.77	99.58	99.61	7,874,032	99.28
4/21/2026	99.77	99.77	99.47	99.47	7,583,618	99.14
4/20/2026	99.88	99.88	99.70	99.84	5,687,836	99.51
4/17/2026	99.89	100.00	99.81	99.85	5,614,180	99.52
4/16/2026	99.73	99.75	99.41	99.48	10,659,936	99.15
4/15/2026	99.68	99.70	99.55	99.62	6,555,671	99.29
4/14/2026	99.53	99.79	99.50	99.78	5,810,798	99.45
4/13/2026	99.33	99.56	99.27	99.52	5,838,373	99.19
4/10/2026	99.46	99.49	99.30	99.32	4,512,218	98.99
4/09/2026	99.34	99.64	99.22	99.49	8,004,964	99.16
4/08/2026	99.67	99.72	99.34	99.43	8,882,041	99.10
4/07/2026	99.07	99.22	98.74	99.17	14,034,100	98.84
4/06/2026	99.00	99.17	99.00	99.05	14,350,235	98.72
4/02/2026	98.89	99.29	98.88	99.23	12,024,572	98.90
4/01/2026	98.97	99.17	98.92	99.00	20,860,919	98.67
3/31/2026	99.28	99.47	99.18	99.27	23,478,533	98.60
3/30/2026	99.03	99.20	98.95	99.04	12,882,592	98.38
3/27/2026	98.34	98.67	98.29	98.54	15,511,346	97.88
3/26/2026	98.84	98.97	98.55	98.55	12,299,393	97.89
3/25/2026	99.15	99.21	99.00	99.11	16,242,987	98.44
3/24/2026	98.63	98.97	98.57	98.76	16,738,572	98.10
3/23/2026	98.86	99.23	98.77	99.03	27,624,876	98.37
3/20/2026	99.14	99.17	98.66	98.66	14,458,782	98.00
3/19/2026	99.16	99.62	99.14	99.49	13,223,548	98.82
3/18/2026	99.67	99.74	99.38	99.38	8,241,320	98.71
3/17/2026	99.74	99.83	99.72	99.80	7,377,388	99.13
3/16/2026	99.59	99.65	99.44	99.60	6,168,741	98.93
3/13/2026	99.45	99.53	99.14	99.21	8,749,923	98.54
3/12/2026	99.50	99.57	99.18	99.29	10,195,961	98.62
3/11/2026	99.92	100.00	99.61	99.66	5,933,224	98.99
3/10/2026	100.36	100.44	100.11	100.11	10,177,680	99.44
3/09/2026	100.08	100.48	99.96	100.44	8,948,523	99.77
3/06/2026	99.97	100.36	99.91	100.12	9,356,648	99.45
3/05/2026	100.22	100.32	100.15	100.24	8,741,450	99.57
3/04/2026	100.58	100.62	100.47	100.53	13,742,272	99.86