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
2022-12-30 97.25 97.36 96.97 96.99 8.5M
2022-12-29 97.21 97.47 97.18 97.45 7.8M
2022-12-28 97.47 97.50 97.08 97.09 12.1M
2022-12-27 97.46 97.62 97.21 97.26 7.9M
2022-12-23 98.05 98.11 97.90 97.97 4.8M
2022-12-22 98.32 98.47 98.22 98.31 8.3M
2022-12-21 98.49 98.54 98.19 98.34 8.5M
2022-12-20 98.10 98.26 97.98 98.07 10.3M
2022-12-19 98.90 98.93 98.61 98.74 10.4M
2022-12-16 98.96 99.52 98.94 99.35 7.5M
2022-12-15 99.57 99.70 99.37 99.61 9.4M
2022-12-14 99.52 99.79 99.17 99.69 10.6M
2022-12-13 100.18 100.18 99.40 99.47 9.1M
2022-12-12 99.19 99.24 98.63 98.81 10.4M
2022-12-09 99.12 99.21 98.77 98.79 9.0M
2022-12-08 99.39 99.60 99.24 99.38 6.3M
2022-12-07 99.29 99.73 99.17 99.68 6.8M
2022-12-06 98.71 98.92 98.59 98.80 7.7M
2022-12-05 98.82 99.29 98.30 98.51 8.1M
2022-12-02 98.49 99.30 98.30 99.29 6.4M
2022-12-01 98.30 98.89 98.17 98.88 12.5M
2022-11-30 97.48 98.32 97.29 98.29 9.0M
2022-11-29 97.54 97.79 97.49 97.53 6.6M
2022-11-28 98.14 98.19 97.84 97.88 7.9M
2022-11-25 97.81 98.04 97.81 98.04 2.7M
2022-11-23 97.58 98.02 97.58 98.02 5.9M
2022-11-22 97.18 97.50 97.18 97.44 8.0M
2022-11-21 97.27 97.34 96.91 96.94 6.8M
2022-11-18 97.22 97.33 96.91 97.00 4.7M
2022-11-17 97.03 97.17 96.85 97.14 6.9M
2022-11-16 97.25 97.63 97.14 97.55 11.1M
2022-11-15 96.80 96.95 96.61 96.95 8.0M
2022-11-14 96.43 96.45 96.18 96.24 7.5M
2022-11-11 96.23 96.61 96.23 96.51 5.0M
2022-11-10 95.98 96.58 95.79 96.58 8.5M
2022-11-09 94.39 94.70 94.25 94.55 6.7M
2022-11-08 94.24 94.61 94.22 94.44 5.8M
2022-11-07 94.41 94.46 94.03 94.04 7.6M
2022-11-04 94.43 94.64 94.17 94.34 6.9M
2022-11-03 93.97 94.51 93.93 94.35 9.3M
2022-11-02 94.98 95.51 94.53 94.70 8.6M
2022-11-01 95.25 95.35 94.65 94.86 8.1M
2022-10-31 95.01 95.06 94.60 94.90 10.9M
2022-10-28 95.01 95.46 94.98 95.22 6.2M
2022-10-27 95.21 95.62 94.99 95.46 6.9M
2022-10-26 94.78 95.17 94.76 94.98 7.9M
2022-10-25 94.39 94.71 94.36 94.56 11.7M
2022-10-24 93.77 94.03 93.45 93.64 6.1M
2022-10-21 93.27 93.87 93.20 93.77 8.4M
2022-10-20 94.06 94.26 93.56 93.63 9.0M
2022-10-19 94.41 94.56 94.15 94.20 6.3M
2022-10-18 95.11 95.18 94.64 95.02 6.4M
2022-10-17 95.25 95.40 94.83 94.86 5.5M
2022-10-14 95.63 95.63 94.61 94.66 8.6M
2022-10-13 94.23 95.44 94.18 95.18 6.3M
2022-10-12 95.25 95.61 95.23 95.48 5.7M
2022-10-11 95.63 95.83 95.27 95.40 8.9M
2022-10-10 95.73 95.75 95.15 95.34 4.1M
2022-10-07 95.81 96.01 95.68 95.77 6.1M
2022-10-06 96.59 96.71 96.21 96.28 5.6M
2022-10-05 96.69 96.99 96.27 96.66 9.5M
2022-10-04 97.21 97.55 97.08 97.17 7.0M
2022-10-03 96.89 97.48 96.64 96.91 9.6M
2022-09-30 96.86 97.09 96.19 96.34 14.4M
2022-09-29 96.48 96.80 96.29 96.57 8.7M
2022-09-28 96.47 97.13 96.27 97.08 10.5M
2022-09-27 95.97 96.08 95.38 95.54 11.4M
2022-09-26 96.87 96.91 95.87 95.95 9.0M
2022-09-23 97.40 97.45 96.89 97.20 11.1M
2022-09-22 97.90 97.92 97.40 97.50 7.1M
2022-09-21 98.40 98.60 97.86 98.55 7.1M
2022-09-20 98.21 98.40 98.08 98.24 11.3M
2022-09-19 98.53 98.84 98.48 98.68 6.0M
2022-09-16 98.66 99.01 98.61 98.83 7.0M
2022-09-15 99.04 99.11 98.84 98.90 6.0M
2022-09-14 99.00 99.35 98.97 99.20 7.6M
2022-09-13 98.91 99.19 98.90 99.07 5.0M
2022-09-12 100.00 100.09 99.51 99.63 8.5M
2022-09-09 99.99 100.13 99.73 99.78 7.5M
2022-09-08 100.00 100.18 99.79 99.79 5.5M
2022-09-07 99.73 100.13 99.72 100.11 3.6M
2022-09-06 99.96 99.97 99.41 99.42 5.3M
2022-09-02 100.37 100.67 100.13 100.36 6.0M
2022-09-01 100.07 100.15 99.66 100.07 9.0M
2022-08-31 101.04 101.23 100.64 100.71 6.1M
2022-08-30 101.26 101.45 100.93 101.25 6.6M
2022-08-29 101.27 101.28 101.06 101.12 7.5M
2022-08-26 101.67 101.85 101.42 101.61 5.6M
2022-08-25 101.33 101.87 101.24 101.80 8.2M
2022-08-24 101.35 101.40 101.15 101.24 6.3M
2022-08-23 101.54 101.97 101.40 101.51 7.4M
2022-08-22 101.82 101.89 101.52 101.55 7.1M
2022-08-19 102.13 102.13 101.85 101.99 4.6M
2022-08-18 102.70 102.93 102.64 102.71 4.3M
2022-08-17 102.64 102.74 102.34 102.49 7.2M
2022-08-16 103.13 103.13 102.79 103.10 5.0M
2022-08-15 103.37 103.45 103.24 103.25 3.8M
2022-08-12 102.97 103.12 102.72 103.12 3.6M
2022-08-11 103.38 103.63 102.62 102.66 8.5M
2022-08-10 103.43 103.68 103.11 103.21 7.2M
2022-08-09 102.92 103.05 102.84 102.95 3.9M
2022-08-08 103.10 103.29 103.04 103.18 3.4M
2022-08-05 102.81 102.83 102.52 102.71 4.8M
2022-08-04 103.67 103.89 103.57 103.87 5.2M
2022-08-03 103.03 103.64 102.72 103.62 6.3M
2022-08-02 104.27 104.35 103.14 103.16 6.9M
2022-08-01 103.99 104.31 103.91 104.23 7.7M
2022-07-29 103.94 104.40 103.83 104.07 7.7M
2022-07-28 104.09 104.21 103.84 104.06 6.5M
2022-07-27 103.19 103.64 103.18 103.32 5.5M
2022-07-26 103.44 103.51 102.96 102.96 6.3M
2022-07-25 102.90 103.09 102.87 102.98 3.7M
2022-07-22 103.26 103.60 103.12 103.36 7.3M
2022-07-21 101.96 102.58 101.96 102.56 5.9M
2022-07-20 102.16 102.17 101.67 101.71 6.1M
2022-07-19 101.95 101.99 101.66 101.78 5.9M
2022-07-18 102.00 102.03 101.72 101.92 6.0M
2022-07-15 101.94 102.35 101.90 102.25 8.6M
2022-07-14 101.51 101.98 101.33 101.85 6.2M
2022-07-13 101.23 102.24 101.19 102.21 6.5M
2022-07-12 102.02 102.19 101.82 101.84 6.7M
2022-07-11 101.67 101.92 101.60 101.70 5.8M
2022-07-08 101.35 101.45 101.16 101.23 5.3M
2022-07-07 101.94 101.98 101.52 101.61 8.2M
2022-07-06 102.78 102.80 101.84 101.84 6.6M
2022-07-05 102.54 102.70 102.35 102.53 6.8M
2022-07-01 102.21 102.79 102.09 102.34 7.4M
2022-06-30 101.60 101.96 101.58 101.68 7.5M
2022-06-29 100.80 101.24 100.68 101.22 7.3M
2022-06-28 100.53 100.66 100.40 100.64 6.5M
2022-06-27 100.67 100.95 100.48 100.60 8.3M
2022-06-24 101.11 101.47 101.00 101.05 7.4M
2022-06-23 101.25 101.76 101.13 101.21 7.8M
2022-06-22 100.67 100.93 100.67 100.79 9.4M
2022-06-21 100.02 100.26 99.79 99.94 9.0M
2022-06-17 100.42 100.57 99.98 100.34 9.9M
2022-06-16 99.24 100.36 99.14 100.35 9.3M
2022-06-15 99.69 100.16 99.18 100.11 11.0M
2022-06-14 99.84 99.94 98.86 99.01 10.9M
2022-06-13 100.10 100.35 99.13 99.60 9.5M
2022-06-10 101.67 101.72 101.03 101.26 7.8M
2022-06-09 102.07 102.22 101.97 102.05 5.4M
2022-06-08 102.42 102.56 102.16 102.16 4.2M
2022-06-07 102.42 102.76 102.40 102.58 5.6M
2022-06-06 102.67 102.77 102.16 102.19 5.1M
2022-06-03 102.67 102.91 102.64 102.82 6.6M
2022-06-02 103.06 103.09 102.73 102.99 7.5M
2022-06-01 103.39 103.53 102.75 102.86 8.1M
2022-05-31 103.53 103.64 103.29 103.47 10.5M
2022-05-27 104.09 104.31 104.02 104.13 5.5M
2022-05-26 104.07 104.19 103.80 103.96 5.7M
2022-05-25 103.93 104.07 103.77 104.04 7.7M
2022-05-24 103.14 103.74 103.13 103.61 10.3M
2022-05-23 103.01 103.20 102.73 102.82 8.0M
2022-05-20 102.95 103.21 102.88 103.16 6.7M
2022-05-19 103.20 103.22 102.75 102.85 10.5M
2022-05-18 102.11 102.64 102.08 102.59 6.1M
2022-05-17 102.27 102.43 102.14 102.18 6.6M
2022-05-16 102.71 102.97 102.69 102.74 7.2M
2022-05-13 102.75 102.78 102.48 102.51 6.7M
2022-05-12 102.94 103.14 102.87 102.95 9.0M
2022-05-11 102.07 102.79 101.96 102.76 16.5M
2022-05-10 102.52 102.72 102.32 102.38 18.5M
2022-05-09 101.54 102.10 101.48 102.07 8.6M
2022-05-06 101.66 101.95 101.49 101.57 8.3M
2022-05-05 102.48 102.52 101.59 102.00 17.5M
2022-05-04 102.32 103.05 102.12 103.02 14.7M
2022-05-03 102.71 102.79 102.29 102.36 12.2M
2022-05-02 102.32 102.36 102.00 102.13 12.7M
2022-04-29 102.92 103.27 102.82 102.87 9.9M
2022-04-28 103.33 103.51 103.17 103.49 10.4M
2022-04-27 103.91 104.01 103.53 103.53 11.2M
2022-04-26 104.13 104.13 103.80 103.95 8.5M
2022-04-25 103.47 103.93 103.47 103.63 8.8M
2022-04-22 102.73 103.18 102.67 102.94 9.2M
2022-04-21 103.44 103.47 102.79 103.04 11.4M
2022-04-20 103.36 103.74 103.30 103.61 8.5M
2022-04-19 103.26 103.43 102.97 103.02 7.8M
2022-04-18 103.97 104.02 103.61 103.65 8.6M
2022-04-14 104.73 104.74 103.93 103.97 8.5M
2022-04-13 104.77 105.09 104.74 104.82 6.8M
2022-04-12 104.80 104.92 104.58 104.61 8.5M
2022-04-11 104.44 104.51 104.17 104.28 8.4M
2022-04-08 104.82 105.01 104.62 104.73 6.5M
2022-04-07 105.38 105.51 105.13 105.26 7.9M
2022-04-06 105.21 105.81 105.12 105.49 13.1M
2022-04-05 106.58 106.63 105.74 105.76 11.0M
2022-04-04 106.84 106.87 106.56 106.84 10.0M
2022-04-01 106.35 106.95 106.25 106.75 11.6M
2022-03-31 107.17 107.38 107.06 107.10 13.8M
2022-03-30 106.60 107.15 106.59 107.15 11.5M
2022-03-29 106.61 106.89 106.46 106.86 11.4M
2022-03-28 106.25 106.53 106.16 106.36 8.5M
2022-03-25 106.57 106.65 105.98 106.10 10.5M
2022-03-24 106.72 107.04 106.65 106.95 7.5M
2022-03-23 106.96 107.21 106.71 107.19 9.1M
2022-03-22 106.74 106.88 106.61 106.75 16.1M
2022-03-21 107.58 107.65 106.98 107.04 8.0M
2022-03-18 107.93 108.14 107.92 108.10 7.9M
2022-03-17 107.85 108.06 107.73 107.86 8.0M
2022-03-16 107.63 107.73 107.00 107.68 16.8M
2022-03-15 107.84 107.92 107.43 107.60 14.0M
2022-03-14 107.79 107.82 107.36 107.36 11.0M
2022-03-11 108.44 108.55 108.34 108.41 12.0M
2022-03-10 108.66 108.68 108.25 108.43 16.2M
2022-03-09 109.10 109.21 108.93 109.04 11.2M
2022-03-08 109.25 109.33 109.12 109.27 9.9M
2022-03-07 109.87 110.14 109.64 109.66 12.7M
2022-03-04 110.40 110.55 110.23 110.30 8.6M
2022-03-03 109.79 110.00 109.65 109.86 15.8M
2022-03-02 110.30 110.38 109.46 109.49 9.0M
2022-03-01 110.60 111.17 110.57 110.82 14.4M
2022-02-28 110.03 110.43 110.02 110.36 16.6M
2022-02-25 109.45 109.58 109.33 109.57 10.1M
2022-02-24 109.67 109.77 109.17 109.46 12.4M
2022-02-23 109.52 109.55 109.23 109.26 11.7M
2022-02-22 109.68 109.78 109.56 109.75 7.6M
2022-02-18 109.83 109.88 109.71 109.87 7.1M
2022-02-17 109.58 109.81 109.52 109.64 10.2M
2022-02-16 109.44 109.49 109.10 109.41 8.1M
2022-02-15 109.36 109.51 109.24 109.28 5.8M
2022-02-14 109.66 109.76 109.40 109.46 8.8M
2022-02-11 109.74 110.16 109.34 110.10 13.9M
2022-02-10 109.97 110.06 109.38 109.38 10.8M
2022-02-09 110.51 110.68 110.39 110.40 9.2M
2022-02-08 110.44 110.48 110.32 110.33 8.0M
2022-02-07 110.57 110.71 110.47 110.67 6.7M
2022-02-04 110.75 110.75 110.47 110.57 7.0M
2022-02-03 111.26 111.37 111.13 111.27 10.3M
2022-02-02 111.70 111.97 111.67 111.72 8.0M
2022-02-01 111.66 111.68 111.38 111.60 10.4M
2022-01-31 111.64 111.89 111.60 111.80 12.8M
2022-01-28 111.46 111.86 111.44 111.81 10.9M
2022-01-27 111.62 111.88 111.62 111.73 6.1M
2022-01-26 112.06 112.13 111.36 111.36 10.7M
2022-01-25 112.18 112.30 111.96 111.99 9.5M
2022-01-24 112.38 112.42 112.10 112.10 12.1M
2022-01-21 112.19 112.35 112.11 112.23 8.7M
2022-01-20 111.84 111.90 111.75 111.79 7.2M
2022-01-19 111.70 111.89 111.65 111.73 8.3M
2022-01-18 111.81 111.86 111.47 111.49 7.9M
2022-01-14 112.53 112.55 112.15 112.17 9.1M
2022-01-13 112.60 112.80 112.51 112.80 8.5M
2022-01-12 112.72 112.79 112.58 112.60 6.7M
2022-01-11 112.33 112.63 112.27 112.60 6.7M
2022-01-10 112.23 112.42 112.14 112.39 8.1M
2022-01-07 112.69 112.71 112.34 112.49 9.0M
2022-01-06 112.75 112.84 112.66 112.82 8.9M
2022-01-05 113.34 113.36 112.90 112.94 8.5M
2022-01-04 113.22 113.30 113.08 113.29 7.8M
2022-01-03 113.67 113.68 113.30 113.30 9.4M