Get the Stockscreener App
100.54
0.06%
-0.06
Ishares Core U S Aggregate Bond Etf Stock (AGG) Price History
The historical daily chart and data for Ishares Core U S Aggregate Bond Etf stock (AGG), show that the latest closing stock price as of October 31, 2025, is $100.54.
- Ishares Core U S Aggregate Bond Etf all-time high stock price is $119.73, occurred on August 06, 2020.
- The lowest Ishares Core U S Aggregate Bond Etf stock price recorded was $91.58 on October 23, 2023. Since then, Ishares Core U S Aggregate Bond Etf's stock price has risen over 9.78% to $100.54 now.
- The 52-week high stock price for AGG is $101.35, representing a 0.81% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for AGG is $95.73, indicating a -4.78% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Ishares Core U S Aggregate Bond Etf (AGG) stock in the beginning of 2024 was $113.31. The stock closed the year at $96.99, a loss of over -14.40% for the year.
The table below shows more information about AGG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $100.7 | $100.5 | $0.1966 | 13,111,284.0 | -0.06% |
| Oct 30, 2025 | $100.8 | $100.5 | $0.30 | 13,561,837.0 | -0.19% |
| Oct 29, 2025 | $101.2 | $100.8 | $0.49 | 9,270,547.0 | -0.47% |
| Oct 28, 2025 | $101.3 | $101.1 | $0.1599 | 10,300,333.0 | +0.06% |
| Oct 27, 2025 | $101.2 | $101.0 | $0.2366 | 8,527,116.0 | +0.07% |
| Oct 24, 2025 | $101.2 | $101.0 | $0.1799 | 6,544,237.0 | +0.10% |
| Oct 23, 2025 | $101.2 | $101.0 | $0.16 | 9,973,089.0 | -0.18% |
| Oct 22, 2025 | $101.2 | $101.1 | $0.1456 | 13,656,072.0 | -0.01% |
| Oct 21, 2025 | $101.3 | $101.2 | $0.1499 | 12,965,640.0 | +0.10% |
| Oct 20, 2025 | $101.1 | $101.0 | $0.115 | 7,298,026.0 | +0.17% |
| Oct 17, 2025 | $101.0 | $100.9 | $0.155 | 11,735,915.0 | -0.14% |
| Oct 16, 2025 | $101.1 | $100.7 | $0.445 | 10,032,233.0 | +0.36% |
| Oct 15, 2025 | $100.9 | $100.7 | $0.2797 | 6,296,842.0 | -0.04% |
| Oct 14, 2025 | $100.8 | $100.5 | $0.26 | 8,504,696.0 | +0.16% |
| Oct 13, 2025 | $100.6 | $100.4 | $0.275 | 8,319,559.0 | +0.19% |
| Oct 10, 2025 | $100.5 | $100.3 | $0.2813 | 10,182,166.0 | +0.41% |
| Oct 09, 2025 | $100.1 | $100.0 | $0.10 | 5,197,419.0 | -0.12% |
| Oct 08, 2025 | $100.3 | $100.1 | $0.2191 | 5,726,381.0 | +0.01% |
| Oct 07, 2025 | $100.2 | $100.0 | $0.2099 | 6,378,620.0 | +0.17% |
| Oct 06, 2025 | $100.1 | $99.95 | $0.195 | 6,949,499.0 | -0.22% |
| Oct 03, 2025 | $100.4 | $100.2 | $0.22 | 5,268,593.0 | -0.11% |
| Oct 02, 2025 | $100.3 | $100.1 | $0.22 | 6,055,745.0 | +0.11% |
Ishares Core U S Aggregate Bond Etf Stock (AGG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core U S Aggregate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core U S Aggregate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core U S Aggregate Bond Etf Stock (AGG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $101.3 | $99.95 | $1.40 | 215,928,191.0 | +0.29% |
| Sep, 2025 | $101.0 | $98.78 | $2.23 | 156,012,229.0 | +0.79% |
| Aug, 2025 | $99.61 | $98.73 | $0.8759 | 164,814,435.0 | +0.85% |
| Jul, 2025 | $98.95 | $97.69 | $1.26 | 204,881,049.0 | -0.58% |
| Jun, 2025 | $99.23 | $97.23 | $2.00 | 186,171,678.0 | +1.12% |
| May, 2025 | $98.87 | $96.66 | $2.21 | 178,086,567.0 | -0.93% |
| Apr, 2025 | $100.5 | $96.15 | $4.40 | 213,511,553.0 | +0.10% |
| Mar, 2025 | $99.25 | $98.01 | $1.24 | 164,154,992.0 | -0.33% |
| Feb, 2025 | $99.28 | $96.61 | $2.67 | 159,831,491.0 | +1.90% |
| Jan, 2025 | $97.73 | $95.73 | $2.00 | 150,447,985.0 | +0.52% |
Ishares Core U S Aggregate Bond Etf Stock (AGG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.60 | $96.47 | $3.13 | 191,529,931.0 | -2.20% |
| Nov, 2024 | $99.22 | $97.26 | $1.95 | 177,598,669.0 | +0.79% |
| Oct, 2024 | $101.4 | $98.09 | $3.36 | 187,178,184.0 | -2.81% |
| Sep, 2024 | $102.0 | $100.1 | $1.96 | 149,088,912.0 | +1.02% |
| Aug, 2024 | $100.9 | $99.00 | $1.92 | 162,252,958.0 | +1.15% |
| Jul, 2024 | $99.12 | $96.22 | $2.90 | 155,491,982.0 | +2.10% |
| Jun, 2024 | $98.05 | $96.38 | $1.67 | 114,748,934.0 | +0.57% |
| May, 2024 | $97.28 | $94.99 | $2.29 | 141,609,651.0 | +1.35% |
| Apr, 2024 | $97.34 | $94.85 | $2.49 | 223,172,464.0 | -2.77% |
| Mar, 2024 | $98.41 | $96.81 | $1.59 | 170,496,617.0 | +0.61% |
| Feb, 2024 | $99.56 | $96.75 | $2.81 | 183,073,138.0 | -1.77% |
| Jan, 2024 | $99.36 | $97.67 | $1.69 | 189,808,367.0 | -0.15% |
Ishares Core U S Aggregate Bond Etf Stock (AGG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $99.70 | $95.97 | $3.73 | 200,740,608.0 | +3.11% |
| Nov, 2023 | $96.67 | $92.23 | $4.44 | 189,878,613.0 | +4.28% |
| Oct, 2023 | $94.05 | $91.58 | $2.47 | 217,616,904.0 | -1.84% |
| Sep, 2023 | $96.57 | $93.53 | $3.04 | 156,121,922.0 | -2.85% |
| Aug, 2023 | $97.22 | $95.04 | $2.18 | 189,195,659.0 | -0.90% |
| Jul, 2023 | $98.48 | $96.28 | $2.20 | 147,698,884.0 | -0.28% |
| Jun, 2023 | $98.80 | $97.45 | $1.35 | 153,236,043.0 | -0.63% |
| May, 2023 | $100.4 | $97.24 | $3.17 | 144,171,446.0 | -1.39% |
| Apr, 2023 | $101.0 | $98.71 | $2.27 | 102,244,325.0 | +0.32% |
| Mar, 2023 | $100.5 | $96.11 | $4.38 | 178,253,371.0 | +2.39% |
| Feb, 2023 | $101.2 | $96.93 | $4.22 | 136,175,679.0 | -2.90% |
| Jan, 2023 | $100.9 | $97.36 | $3.51 | 163,080,054.0 | +3.33% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):