Get the Stockscreener App
99.40
0.56%
0.55
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 August 22, 2025, is $99.40.
- 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 8.54% to $99.40 now.
- The 52-week high stock price for AGG is $102.04, representing a 2.66% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for AGG is $95.73, indicating a -3.69% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $99.44 | $99.00 | $0.445 | 9,449,973.0 | +0.56% |
| Aug 21, 2025 | $98.98 | $98.73 | $0.251 | 7,127,626.0 | -0.23% |
| Aug 20, 2025 | $99.16 | $98.98 | $0.1799 | 5,606,493.0 | +0.06% |
| Aug 19, 2025 | $99.04 | $98.91 | $0.13 | 9,954,498.0 | +0.19% |
| Aug 18, 2025 | $99.00 | $98.75 | $0.25 | 7,906,328.0 | -0.11% |
| Aug 15, 2025 | $99.10 | $98.87 | $0.226 | 6,884,605.0 | -0.15% |
| Aug 14, 2025 | $99.27 | $99.02 | $0.2498 | 5,208,072.0 | -0.28% |
| Aug 13, 2025 | $99.41 | $99.26 | $0.153 | 5,386,826.0 | +0.36% |
| Aug 12, 2025 | $99.01 | $98.80 | $0.215 | 12,237,975.0 | +0.00% |
| Aug 11, 2025 | $99.11 | $98.94 | $0.174 | 9,698,233.0 | +0.07% |
| Aug 08, 2025 | $99.12 | $98.89 | $0.23 | 8,237,989.0 | -0.19% |
| Aug 07, 2025 | $99.32 | $99.09 | $0.2274 | 7,869,045.0 | -0.08% |
| Aug 06, 2025 | $99.29 | $98.83 | $0.455 | 8,101,610.0 | -0.04% |
| Aug 05, 2025 | $99.31 | $99.11 | $0.205 | 9,091,170.0 | +0.03% |
| Aug 04, 2025 | $99.24 | $99.03 | $0.21 | 6,716,614.0 | +0.08% |
| Aug 01, 2025 | $99.16 | $98.85 | $0.31 | 12,415,579.0 | +0.53% |
| Jul 31, 2025 | $98.83 | $98.57 | $0.26 | 19,774,618.0 | +0.05% |
| Jul 30, 2025 | $98.82 | $98.52 | $0.2999 | 8,303,719.0 | -0.28% |
| Jul 29, 2025 | $98.85 | $98.42 | $0.43 | 12,014,045.0 | +0.54% |
| Jul 28, 2025 | $98.42 | $98.28 | $0.14 | 7,032,027.0 | -0.13% |
| Jul 25, 2025 | $98.48 | $98.25 | $0.23 | 5,529,184.0 | +0.16% |
| Jul 24, 2025 | $98.36 | $98.09 | $0.27 | 9,646,264.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $99.44 | $98.73 | $0.711 | 141,342,609.0 | +0.79% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):