iShares Core U.S. Aggregate Bond ETF

AGG
🏛️ usa →
100.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 114.15 114.31 114.06 114.08 8.0M
2021-12-30 113.99 114.13 113.83 114.12 5.5M
2021-12-29 113.99 114.05 113.81 113.87 5.9M
2021-12-28 114.43 114.45 114.17 114.21 5.3M
2021-12-27 114.15 114.30 114.13 114.26 5.4M
2021-12-23 114.29 114.31 114.07 114.20 5.5M
2021-12-22 114.33 114.35 114.17 114.34 6.2M
2021-12-21 114.07 114.32 113.97 114.24 13.0M
2021-12-20 114.57 114.61 114.32 114.33 7.4M
2021-12-17 114.55 114.68 114.47 114.50 7.4M
2021-12-16 114.26 114.48 114.26 114.36 7.6M
2021-12-15 114.23 114.45 114.11 114.32 7.5M
2021-12-14 114.46 114.54 114.26 114.41 7.5M
2021-12-13 114.51 114.71 114.46 114.63 8.7M
2021-12-10 114.37 114.51 114.22 114.23 6.5M
2021-12-09 114.28 114.39 114.12 114.20 8.6M
2021-12-08 114.37 114.37 114.05 114.19 8.1M
2021-12-07 114.52 114.71 114.45 114.49 6.8M
2021-12-06 114.98 115.04 114.62 114.67 9.4M
2021-12-03 114.50 115.24 114.46 115.07 7.6M
2021-12-02 114.67 114.79 114.40 114.61 7.8M
2021-12-01 114.27 114.64 114.21 114.63 12.8M
2021-11-30 114.87 115.11 114.50 114.77 13.1M
2021-11-29 114.15 114.60 114.13 114.58 9.0M
2021-11-26 114.33 114.58 114.20 114.52 3.3M
2021-11-24 113.47 113.73 113.39 113.71 8.5M
2021-11-23 113.71 113.77 113.45 113.45 6.3M
2021-11-22 114.14 114.23 113.82 113.90 7.0M
2021-11-19 114.49 114.59 114.42 114.45 5.7M
2021-11-18 114.05 114.28 114.03 114.23 4.2M
2021-11-17 113.79 114.13 113.77 114.13 7.2M
2021-11-16 113.92 114.11 113.84 113.86 7.5M
2021-11-15 114.30 114.31 113.90 113.90 6.4M
2021-11-12 114.50 114.59 114.26 114.32 4.6M
2021-11-11 114.51 114.57 114.30 114.34 3.9M
2021-11-10 115.11 115.14 114.40 114.55 11.6M
2021-11-09 115.38 115.50 115.29 115.33 9.0M
2021-11-08 115.14 115.15 114.95 115.01 4.9M
2021-11-05 114.99 115.32 114.90 115.22 7.3M
2021-11-04 114.51 114.84 114.48 114.77 6.6M
2021-11-03 114.65 114.69 114.25 114.39 6.4M
2021-11-02 114.43 114.69 114.43 114.62 5.3M
2021-11-01 114.16 114.42 114.14 114.39 6.2M
2021-10-29 114.35 114.78 114.35 114.64 10.0M
2021-10-28 114.71 114.83 114.57 114.67 5.9M
2021-10-27 114.66 114.92 114.43 114.76 8.0M
2021-10-26 114.25 114.38 114.11 114.38 5.5M
2021-10-25 114.06 114.27 114.06 114.17 8.6M
2021-10-22 113.97 114.14 113.90 114.06 3.5M
2021-10-21 114.01 114.04 113.84 113.84 5.2M
2021-10-20 114.17 114.29 114.06 114.08 6.2M
2021-10-19 114.37 114.37 114.16 114.16 5.0M
2021-10-18 114.33 114.56 114.25 114.49 5.6M
2021-10-15 114.61 114.63 114.51 114.57 4.6M
2021-10-14 114.70 114.85 114.63 114.85 4.1M
2021-10-13 114.43 114.64 114.42 114.63 5.5M
2021-10-12 114.17 114.38 114.11 114.37 3.7M
2021-10-11 114.01 114.07 113.94 113.95 2.2M
2021-10-08 114.31 114.35 114.07 114.13 4.6M
2021-10-07 114.46 114.50 114.34 114.38 4.5M
2021-10-06 114.68 114.73 114.59 114.70 4.9M
2021-10-05 114.82 114.87 114.61 114.65 7.4M
2021-10-04 114.92 115.03 114.80 114.92 4.2M
2021-10-01 114.82 115.06 114.79 115.00 7.1M
2021-09-30 114.77 114.86 114.69 114.83 5.3M
2021-09-29 114.97 115.06 114.72 114.85 6.2M
2021-09-28 114.90 115.00 114.70 114.77 7.0M
2021-09-27 115.21 115.38 115.19 115.25 5.6M
2021-09-24 115.50 115.51 115.32 115.41 4.5M
2021-09-23 115.93 115.94 115.57 115.61 8.3M
2021-09-22 116.11 116.25 116.01 116.18 7.1M
2021-09-21 116.13 116.17 116.05 116.14 5.2M
2021-09-20 116.02 116.17 115.98 116.09 5.5M
2021-09-17 115.80 115.88 115.74 115.87 5.7M
2021-09-16 115.95 116.11 115.91 115.97 4.3M
2021-09-15 116.29 116.29 116.09 116.17 3.4M
2021-09-14 116.07 116.38 116.07 116.28 4.2M
2021-09-13 116.00 116.08 115.96 116.02 4.0M
2021-09-10 115.99 116.01 115.78 115.87 4.0M
2021-09-09 115.84 116.15 115.76 116.10 3.3M
2021-09-08 115.70 115.82 115.62 115.73 3.4M
2021-09-07 115.64 115.65 115.47 115.54 3.6M
2021-09-03 115.84 115.89 115.77 115.85 5.3M
2021-09-02 116.02 116.06 115.92 116.05 5.4M
2021-09-01 116.02 116.02 115.81 115.93 4.2M
2021-08-31 116.18 116.29 116.02 116.06 6.8M
2021-08-30 116.02 116.23 116.00 116.23 3.7M
2021-08-27 115.81 116.10 115.72 116.10 5.5M
2021-08-26 115.76 115.79 115.64 115.78 4.9M
2021-08-25 115.99 116.01 115.68 115.77 5.5M
2021-08-24 116.08 116.14 115.96 115.99 5.9M
2021-08-23 116.09 116.18 116.04 116.16 6.6M
2021-08-20 116.18 116.21 116.08 116.16 2.9M
2021-08-19 116.12 116.16 116.02 116.15 4.6M
2021-08-18 115.94 116.03 115.80 115.95 4.0M
2021-08-17 115.98 116.09 115.93 115.94 5.5M
2021-08-16 116.14 116.27 116.03 116.03 3.7M
2021-08-13 115.65 115.97 115.64 115.97 4.6M
2021-08-12 115.49 115.58 115.40 115.55 5.0M
2021-08-11 115.46 115.70 115.34 115.54 6.7M
2021-08-10 115.65 115.65 115.43 115.43 7.3M
2021-08-09 115.89 115.96 115.58 115.58 5.3M
2021-08-06 115.93 116.02 115.78 115.79 3.8M
2021-08-05 116.46 116.48 116.28 116.31 3.3M
2021-08-04 116.77 116.83 116.30 116.57 4.7M
2021-08-03 116.56 116.69 116.53 116.58 3.7M
2021-08-02 116.36 116.68 116.31 116.54 5.8M
2021-07-30 116.36 116.49 116.35 116.46 5.6M
2021-07-29 116.29 116.36 116.23 116.30 6.6M
2021-07-28 116.24 116.49 116.14 116.49 5.5M
2021-07-27 116.35 116.40 116.27 116.38 5.4M
2021-07-26 116.30 116.33 116.09 116.11 7.1M
2021-07-23 116.03 116.22 116.03 116.21 4.5M
2021-07-22 116.03 116.35 116.03 116.29 8.2M
2021-07-21 116.08 116.15 115.92 116.02 9.7M
2021-07-20 116.78 116.82 116.32 116.40 8.5M
2021-07-19 116.39 116.61 116.35 116.51 6.7M
2021-07-16 115.77 115.96 115.76 115.90 3.9M
2021-07-15 115.94 116.02 115.72 116.00 4.5M
2021-07-14 115.59 115.76 115.57 115.75 5.0M
2021-07-13 115.65 115.76 115.30 115.36 5.1M
2021-07-12 115.80 115.81 115.60 115.61 4.3M
2021-07-09 115.74 115.76 115.68 115.68 4.8M
2021-07-08 116.04 116.18 115.96 116.06 6.5M
2021-07-07 115.83 116.02 115.75 115.93 7.8M
2021-07-06 115.51 115.83 115.51 115.73 7.4M
2021-07-02 115.23 115.37 115.17 115.36 4.3M
2021-07-01 115.15 115.19 115.01 115.11 4.7M
2021-06-30 115.36 115.45 115.30 115.33 6.7M
2021-06-29 115.06 115.25 115.05 115.25 5.1M
2021-06-28 115.04 115.23 115.04 115.19 5.7M
2021-06-25 115.11 115.13 114.75 114.86 6.5M
2021-06-24 115.10 115.17 115.05 115.09 8.4M
2021-06-23 115.06 115.14 114.99 115.05 5.1M
2021-06-22 114.83 115.14 114.83 115.11 6.5M
2021-06-21 115.06 115.12 114.92 114.99 6.9M
2021-06-18 115.05 115.39 114.91 115.29 5.7M
2021-06-17 114.79 115.25 114.79 114.98 7.6M
2021-06-16 115.07 115.13 114.51 114.62 8.7M
2021-06-15 114.90 115.02 114.87 114.99 8.2M
2021-06-14 115.18 115.18 114.94 114.94 3.3M
2021-06-11 115.31 115.32 115.16 115.23 3.8M
2021-06-10 115.30 115.31 114.86 115.28 4.0M
2021-06-09 115.43 115.43 114.97 115.04 3.6M
2021-06-08 114.84 114.87 114.78 114.81 4.4M
2021-06-07 113.97 114.64 113.97 114.60 3.7M
2021-06-04 114.39 114.68 114.22 114.68 4.5M
2021-06-03 114.31 114.46 114.21 114.21 3.5M
2021-06-02 114.45 114.51 114.30 114.48 6.1M
2021-06-01 114.36 114.40 114.16 114.33 6.2M
2021-05-28 114.55 114.68 114.50 114.55 6.8M
2021-05-27 114.61 114.62 114.45 114.55 5.1M
2021-05-26 114.13 114.80 114.13 114.69 4.0M
2021-05-25 114.58 114.75 114.03 114.73 6.4M
2021-05-24 114.50 114.51 114.38 114.45 3.9M
2021-05-21 114.36 114.40 114.23 114.34 3.9M
2021-05-20 114.08 114.30 114.08 114.29 6.2M
2021-05-19 114.62 114.62 113.79 113.90 6.9M
2021-05-18 114.11 114.11 114.03 114.06 3.7M
2021-05-17 114.21 114.25 114.15 114.20 4.9M
2021-05-14 114.22 114.30 114.12 114.30 4.0M
2021-05-13 113.90 114.06 113.78 114.04 6.8M
2021-05-12 113.98 114.01 113.78 113.78 7.0M
2021-05-11 114.23 114.38 114.13 114.18 6.2M
2021-05-10 114.61 114.72 114.40 114.43 5.6M
2021-05-07 114.85 114.97 114.57 114.61 7.0M
2021-05-06 114.55 114.71 114.53 114.64 4.7M
2021-05-05 114.45 114.62 114.45 114.62 4.5M
2021-05-04 114.55 114.70 114.41 114.53 6.3M
2021-05-03 114.40 114.59 114.33 114.39 5.9M
2021-04-30 114.41 114.52 114.33 114.49 6.5M
2021-04-29 114.14 114.37 114.09 114.37 6.3M
2021-04-28 114.45 114.47 114.20 114.43 7.1M
2021-04-27 115.13 115.13 114.37 114.37 3.8M
2021-04-26 114.74 114.80 114.65 114.65 3.5M
2021-04-23 114.81 115.09 114.64 114.75 3.8M
2021-04-22 114.74 114.80 114.59 114.77 4.6M
2021-04-21 114.60 114.74 114.53 114.74 5.5M
2021-04-20 114.42 114.67 114.39 114.63 4.3M
2021-04-19 114.00 114.50 114.00 114.45 5.1M
2021-04-16 114.56 114.67 114.50 114.54 3.7M
2021-04-15 113.78 114.98 113.78 114.84 6.8M
2021-04-14 114.41 114.44 114.28 114.39 3.6M
2021-04-13 114.12 114.48 114.11 114.48 4.0M
2021-04-12 114.17 114.17 114.00 114.15 3.8M
2021-04-09 114.11 114.33 114.04 114.18 7.5M
2021-04-08 114.18 114.31 114.13 114.31 4.9M
2021-04-07 114.12 114.30 114.03 114.03 4.5M
2021-04-06 113.98 114.22 113.95 114.21 4.9M
2021-04-05 113.78 113.89 113.69 113.81 9.2M
2021-04-01 113.93 114.05 113.83 114.04 10.8M
2021-03-31 113.84 113.98 113.71 113.83 6.3M
2021-03-30 113.64 113.85 113.53 113.81 5.0M
2021-03-29 113.52 114.00 113.52 113.72 7.6M
2021-03-26 113.91 114.08 113.86 113.91 4.3M
2021-03-25 114.24 114.29 113.99 114.10 5.2M
2021-03-24 113.90 114.20 113.86 114.16 6.4M
2021-03-23 113.89 114.04 113.77 114.02 5.5M
2021-03-22 113.70 113.80 113.60 113.73 5.5M
2021-03-19 113.40 113.54 113.33 113.51 4.7M
2021-03-18 113.32 113.55 113.20 113.42 6.2M
2021-03-17 113.55 113.98 113.48 113.86 6.2M
2021-03-16 113.97 114.03 113.78 113.87 4.0M
2021-03-15 113.60 114.01 113.60 113.91 5.0M
2021-03-12 113.88 113.91 113.71 113.79 5.1M
2021-03-11 114.47 114.54 114.30 114.44 8.8M
2021-03-10 114.30 114.50 114.28 114.45 6.9M
2021-03-09 114.20 114.31 114.00 114.26 5.7M
2021-03-08 114.20 114.23 113.83 113.83 5.6M
2021-03-05 114.17 114.32 114.05 114.28 8.7M
2021-03-04 114.79 114.80 114.26 114.36 6.0M
2021-03-03 114.80 114.83 114.60 114.69 10.3M
2021-03-02 115.04 115.12 114.95 115.11 10.1M
2021-03-01 114.97 115.59 114.89 115.09 13.0M
2021-02-26 114.96 115.39 114.59 115.34 11.3M
2021-02-25 115.01 115.29 114.20 114.41 14.9M
2021-02-24 115.06 115.50 115.01 115.47 6.2M
2021-02-23 115.75 115.75 115.27 115.51 6.0M
2021-02-22 115.76 115.87 115.48 115.48 4.9M
2021-02-19 116.02 116.06 115.75 115.84 4.7M
2021-02-18 116.14 116.28 116.03 116.20 5.3M
2021-02-17 116.22 116.29 116.15 116.26 7.8M
2021-02-16 116.22 116.23 116.02 116.03 5.7M
2021-02-12 116.67 116.74 116.54 116.58 3.3M
2021-02-11 117.03 117.03 116.80 116.85 3.5M
2021-02-10 116.97 117.01 116.92 116.99 4.4M
2021-02-09 116.94 116.97 116.82 116.88 4.5M
2021-02-08 116.75 116.93 116.72 116.83 4.7M
2021-02-05 116.91 116.96 116.70 116.71 3.4M
2021-02-04 116.75 116.89 116.69 116.86 5.3M
2021-02-03 116.97 116.99 116.87 116.91 5.5M
2021-02-02 116.99 117.09 116.97 117.05 7.3M
2021-02-01 117.20 117.26 117.09 117.23 6.6M
2021-01-29 117.16 117.40 116.56 117.31 12.2M
2021-01-28 117.48 117.49 117.29 117.44 6.2M
2021-01-27 117.61 117.67 117.04 117.52 3.6M
2021-01-26 117.46 117.59 117.43 117.51 3.6M
2021-01-25 117.39 117.56 117.36 117.55 4.0M
2021-01-22 117.29 117.32 117.19 117.25 3.5M
2021-01-21 117.22 117.30 117.14 117.25 8.3M
2021-01-20 117.35 117.43 117.31 117.42 6.2M
2021-01-19 117.27 117.42 117.22 117.41 7.6M
2021-01-15 117.34 117.36 117.18 117.25 6.4M
2021-01-14 117.37 117.45 117.08 117.13 6.6M
2021-01-13 117.63 117.63 117.08 117.36 6.8M
2021-01-12 116.82 116.99 116.68 116.99 7.3M
2021-01-11 117.02 117.05 116.89 116.89 8.6M
2021-01-08 117.18 117.34 116.98 117.08 7.3M
2021-01-07 117.13 117.26 117.07 117.22 6.6M
2021-01-06 117.90 117.90 117.15 117.34 10.7M
2021-01-05 118.06 118.06 117.75 117.92 7.5M
2021-01-04 118.08 118.14 117.99 118.04 6.4M