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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	99.28	99.47	99.18	99.27	23,478,532	+0.23(+0.23%)
Mar 30, 2026	99.03	99.20	98.95	99.04	12,882,592	+0.50(+0.51%)
Mar 27, 2026	98.34	98.67	98.29	98.54	15,511,346	-0.01(-0.01%)
Mar 26, 2026	98.84	98.97	98.55	98.55	12,299,393	-0.56(-0.57%)
Mar 25, 2026	99.15	99.21	99.00	99.11	16,242,987	+0.35(+0.35%)
Mar 24, 2026	98.63	98.97	98.57	98.76	16,738,572	-0.27(-0.27%)
Mar 23, 2026	98.86	99.23	98.77	99.03	27,624,876	+0.37(+0.38%)
Mar 20, 2026	99.14	99.17	98.66	98.66	14,458,782	-0.83(-0.83%)
Mar 19, 2026	99.16	99.62	99.14	99.49	13,223,548	+0.11(+0.11%)
Mar 18, 2026	99.67	99.74	99.38	99.38	8,241,320	-0.42(-0.42%)
Mar 17, 2026	99.74	99.83	99.72	99.80	7,377,388	+0.20(+0.20%)
Mar 16, 2026	99.59	99.65	99.44	99.60	6,168,741	+0.39(+0.39%)
Mar 13, 2026	99.45	99.53	99.14	99.21	8,749,923	-0.08(-0.08%)
Mar 12, 2026	99.50	99.57	99.18	99.29	10,195,961	-0.37(-0.37%)
Mar 11, 2026	99.92	100.00	99.61	99.66	5,933,224	-0.45(-0.45%)
Mar 10, 2026	100.36	100.44	100.11	100.11	10,177,680	-0.33(-0.33%)
Mar 09, 2026	100.08	100.48	99.96	100.44	8,948,523	+0.32(+0.32%)
Mar 06, 2026	99.97	100.36	99.91	100.12	9,356,648	-0.12(-0.12%)
Mar 05, 2026	100.22	100.32	100.15	100.24	8,741,450	-0.29(-0.29%)
Mar 04, 2026	100.58	100.62	100.47	100.53	13,742,272	-0.04(-0.04%)
Mar 03, 2026	100.26	100.71	100.24	100.57	10,853,443	-0.11(-0.11%)
Mar 02, 2026	100.78	100.80	100.56	100.68	10,358,754	-0.72(-0.71%)
Feb 27, 2026	101.37	101.46	101.34	101.40	9,033,550	+0.20(+0.20%)
Feb 26, 2026	101.09	101.21	101.08	101.20	8,920,406	+0.16(+0.16%)
Feb 25, 2026	101.01	101.13	101.01	101.04	6,870,612	-0.05(-0.05%)
Feb 24, 2026	101.09	101.15	101.01	101.09	7,890,403	-0.01(-0.01%)
Feb 23, 2026	100.96	101.18	100.95	101.10	9,817,117	+0.20(+0.20%)
Feb 20, 2026	100.90	100.93	100.74	100.90	8,651,036	+0.02(+0.02%)
Feb 19, 2026	100.79	100.94	100.77	100.88	6,600,723	+0.02(+0.02%)
Feb 18, 2026	100.87	100.96	100.84	100.86	5,460,179	-0.14(-0.14%)
Feb 17, 2026	101.00	101.04	100.94	101.00	6,587,258	+0.01(+0.01%)
Feb 13, 2026	100.93	101.00	100.89	100.99	5,927,126	+0.32(+0.32%)
Feb 12, 2026	100.40	100.70	100.39	100.67	11,167,554	+0.45(+0.45%)
Feb 11, 2026	100.22	100.40	100.19	100.22	8,484,791	-0.23(-0.23%)
Feb 10, 2026	100.40	100.50	100.37	100.45	8,566,085	+0.29(+0.29%)
Feb 09, 2026	100.04	100.17	100.00	100.16	9,298,474	+0.03(+0.03%)
Feb 06, 2026	100.09	100.14	99.98	100.13	9,471,938	+0.06(+0.06%)
Feb 05, 2026	99.87	100.11	99.81	100.07	11,449,071	+0.43(+0.43%)
Feb 04, 2026	99.62	99.75	99.59	99.64	12,574,021	-0.06(-0.06%)
Feb 03, 2026	99.62	99.72	99.59	99.70	9,358,786	+0.01(+0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.