NYSEArca - Delayed Quote
USD
iShares Core U.S. Aggregate Bond ETF (AGG)
96.36
+0.21
(+0.22%)
At close: October 30 at 4:00:00 PM EDT
96.55
+0.19
(+0.20%)
After hours: October 30 at 7:50:05 PM EDT
Trade AGG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.42
96.51
96.21
96.36
96.36
18,669,000
Oct 29, 2026
96.15
96.34
95.99
96.15
96.15
12,329,200
Oct 28, 2026
96.08
96.12
95.78
95.89
95.89
14,611,900
Oct 27, 2026
96.01
96.14
95.98
96.09
96.09
8,173,800
Oct 26, 2026
96.10
96.20
95.99
96.05
96.05
9,410,800
Oct 23, 2026
96.10
96.13
95.91
95.96
95.96
7,447,200
Oct 22, 2026
95.69
96.23
95.62
96.12
96.12
10,825,400
Oct 21, 2026
95.40
95.50
95.11
95.30
95.30
9,833,700
Oct 20, 2026
95.31
95.51
95.16
95.27
95.27
9,952,700
Oct 19, 2026
95.34
95.39
95.04
95.11
95.11
10,400,500
Oct 16, 2026
95.29
95.58
95.22
95.38
95.38
11,389,000
Oct 15, 2026
95.61
95.65
95.32
95.41
95.41
11,927,400
Oct 14, 2026
94.30
94.90
94.26
94.82
94.82
18,631,800
Oct 13, 2026
94.81
94.81
94.64
94.71
94.71
9,543,100
Oct 12, 2026
94.54
94.67
94.53
94.66
94.66
9,082,800
Oct 9, 2026
94.53
94.64
94.42
94.59
94.59
10,045,300
Oct 8, 2026
94.24
94.63
94.14
94.63
94.63
11,231,000
Oct 7, 2026
93.89
94.41
93.87
94.31
94.31
14,121,200
Oct 6, 2026
94.25
94.45
94.19
94.36
94.36
13,705,700
Oct 5, 2026
94.15
94.23
93.93
94.13
94.13
16,872,900
Oct 2, 2026
94.65
94.74
94.17
94.25
94.25
14,450,300
Oct 1, 2026
0.334
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
93.96
94.56
93.84
94.42
94.42
17,711,000
Sep 30, 2026
94.74
94.75
94.35
94.54
94.21
17,334,000
Sep 29, 2026
94.65
94.70
94.33
94.60
94.27
16,726,300
Sep 28, 2026
94.71
94.83
94.48
94.65
94.32
14,248,500
Sep 25, 2026
95.00
95.17
94.74
95.12
94.78
15,486,800
Sep 24, 2026
95.47
95.53
94.93
94.95
94.61
10,688,500
Sep 23, 2026
96.08
96.09
95.25
95.41
95.07
17,281,500
Sep 22, 2026
96.27
96.31
96.09
96.25
95.91
7,162,700
Sep 21, 2026
96.20
96.24
96.11
96.21
95.87
9,197,400
Sep 18, 2026
96.07
96.07
95.93
95.96
95.62
6,148,500
Sep 17, 2026
96.21
96.33
96.12
96.33
95.99
8,034,700
Sep 16, 2026
96.02
96.23
95.79
95.81
95.47
9,608,600
Sep 15, 2026
95.85
95.90
95.78
95.85
95.51
12,242,400
Sep 14, 2026
95.88
96.16
95.73
95.89
95.55
15,495,400
Sep 11, 2026
96.26
96.31
95.94
95.98
95.64
7,338,700
Sep 10, 2026
96.26
96.36
96.04
96.05
95.71
13,035,600
Sep 9, 2026
96.85
96.93
96.60
96.68
96.34
8,217,800
Sep 8, 2026
97.04
97.05
96.82
96.90
96.56
6,017,300
Sep 4, 2026
97.00
97.11
96.95
97.00
96.66
7,809,100
Sep 3, 2026
97.11
97.16
96.94
96.95
96.61
6,727,200
Sep 2, 2026
96.84
96.86
96.72
96.84
96.50
11,775,000
Sep 1, 2026
0.337
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
96.88
97.05
96.75
96.77
96.43
8,665,500
Aug 31, 2026
97.41
97.42
97.30
97.41
96.73
11,784,900
Aug 28, 2026
97.75
97.96
97.48
97.49
96.81
9,906,300
Aug 27, 2026
97.86
97.92
97.74
97.83
97.15
6,002,600
Aug 26, 2026
97.86
97.88
97.76
97.86
97.18
5,930,400
Aug 25, 2026
97.79
98.01
97.76
98.01
97.33
5,576,000
Aug 24, 2026
97.49
97.63
97.46
97.55
96.87
5,010,700
Aug 21, 2026
97.46
97.49
97.32
97.35
96.67
5,954,300
Aug 20, 2026
97.49
97.64
97.43
97.49
96.81
5,695,800
Aug 19, 2026
97.75
97.82
97.57
97.82
97.14
6,951,900
Aug 18, 2026
97.19
97.39
97.14
97.35
96.67
5,965,700
Aug 17, 2026
97.38
97.47
97.23
97.25
96.57
10,229,000
Aug 14, 2026
97.65
97.73
97.41
97.48
96.80
7,183,600
Aug 13, 2026
97.72
97.89
97.65
97.69
97.01
9,596,800
Aug 12, 2026
97.57
97.62
97.39
97.43
96.75
5,970,200
Aug 11, 2026
97.40
97.48
97.32
97.32
96.64
11,241,000
Aug 10, 2026
97.46
97.49
97.24
97.24
96.56
5,880,700
Aug 7, 2026
97.69
97.73
97.50
97.60
96.92
5,859,800
Aug 6, 2026
97.57
97.58
97.35
97.43
96.75
10,147,000
Aug 5, 2026
97.64
97.74
97.57
97.71
97.03
14,451,900
Aug 4, 2026
97.55
97.66
97.51
97.66
96.98
10,963,800
Aug 3, 2026
0.338
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
97.21
97.29
97.12
97.26
96.58
12,320,400
Jul 31, 2026
97.48
97.49
97.24
97.37
96.35
11,043,400
Jul 30, 2026
97.62
97.71
97.53
97.62
96.60
8,661,200
Jul 29, 2026
97.83
97.90
97.55
97.55
96.53
6,320,600
Jul 28, 2026
97.79
98.01
97.77
97.92
96.90
12,019,400
Jul 27, 2026
97.64
97.73
97.59
97.69
96.67
7,042,100
Jul 24, 2026
97.45
97.64
97.41
97.46
96.44
5,908,200
Jul 23, 2026
97.32
97.40
97.27
97.34
96.32
6,394,300
Jul 22, 2026
97.71
97.74
97.58
97.58
96.56
6,313,300
Jul 21, 2026
97.85
97.90
97.72
97.74
96.72
9,517,800
Jul 20, 2026
98.17
98.18
97.90
97.95
96.93
4,949,400
Jul 17, 2026
98.32
98.40
98.18
98.20
97.18
6,552,200
Jul 16, 2026
98.03
98.17
97.99
98.13
97.11
6,691,800
Jul 15, 2026
98.06
98.26
98.06
98.14
97.12
11,873,000
Jul 14, 2026
97.98
98.13
97.90
98.00
96.98
6,715,000
Jul 13, 2026
97.93
98.02
97.71
97.71
96.69
8,320,100
Jul 10, 2026
98.41
98.48
98.02
98.08
97.06
7,745,400
Jul 9, 2026
98.12
98.31
98.04
98.18
97.16
9,011,000
Jul 8, 2026
98.08
98.11
97.90
98.04
97.02
7,483,000
Jul 7, 2026
98.46
98.49
98.16
98.21
97.19
9,137,100
Jul 6, 2026
98.60
98.67
98.48
98.66
97.63
6,837,100
Jul 2, 2026
98.54
98.66
98.49
98.61
97.58
8,407,100
Jul 1, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
98.48
98.61
98.42
98.50
97.47
10,914,700
Jun 30, 2026
99.30
99.30
98.95
98.98
97.62
19,005,200
Jun 29, 2026
99.34
99.41
99.30
99.37
98.00
8,163,500
Jun 26, 2026
99.24
99.42
99.23
99.34
97.98
9,919,900
Jun 25, 2026
99.32
99.43
99.24
99.25
97.89
8,177,800
Jun 24, 2026
99.10
99.24
99.07
99.19
97.83
6,516,700
Jun 23, 2026
98.73
98.85
98.70
98.71
97.35
12,089,100
Jun 22, 2026
98.74
98.77
98.58
98.63
97.28
6,323,300
Jun 18, 2026
99.00
99.11
98.87
98.90
97.54
4,635,600
Jun 17, 2026
99.00
99.07
98.57
98.61
97.26
9,348,600
Jun 16, 2026
98.90
99.09
98.88
98.97
97.61
6,353,200
Jun 15, 2026
98.96
99.03
98.82
98.85
97.49
7,115,800
Jun 12, 2026
98.73
98.82
98.59
98.76
97.40
6,316,800
Jun 11, 2026
98.39
98.92
98.34
98.88
97.52
7,137,700
Jun 10, 2026
98.42
98.48
98.22
98.31
96.96
4,780,900
Jun 9, 2026
98.33
98.42
98.22
98.37
97.02
14,475,600
Jun 8, 2026
98.40
98.43
98.15
98.17
96.82
8,965,200
Jun 5, 2026
98.33
98.37
98.17
98.17
96.82
13,805,200
Jun 4, 2026
98.71
99.00
98.61
98.66
97.30
7,000,900
Jun 3, 2026
98.51
98.59
98.41
98.50
97.15
7,331,000
Jun 2, 2026
98.80
98.84
98.66
98.71
97.35
6,863,300
Jun 1, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
98.44
98.70
98.36
98.68
97.32
8,816,600
May 29, 2026
99.09
99.19
99.02
99.06
97.37
8,936,700
May 28, 2026
98.82
99.10
98.77
99.00
97.31
10,300,400
May 27, 2026
98.81
98.90
98.76
98.80
97.12
6,898,700
May 26, 2026
98.78
98.85
98.61
98.72
97.04
5,334,500
May 22, 2026
98.49
98.51
98.19
98.44
96.76
6,948,900
May 21, 2026
97.97
98.34
97.84
98.34
96.67
7,072,600
May 20, 2026
97.69
98.28
97.67
98.22
96.55
15,851,000
May 19, 2026
97.65
97.80
97.52
97.63
95.97
8,945,400
May 18, 2026
98.11
98.21
97.86
98.01
96.34
7,774,500
May 15, 2026
98.14
98.20
98.01
98.02
96.35
8,026,900
May 14, 2026
98.86
98.89
98.63
98.64
96.96
5,123,900
May 13, 2026
98.62
98.69
98.48
98.67
96.99
5,396,300
May 12, 2026
98.71
98.73
98.61
98.63
96.95
6,336,400
May 11, 2026
99.05
99.11
98.92
98.92
97.24
6,848,100
May 8, 2026
99.21
99.26
99.13
99.18
97.49
8,204,700
May 7, 2026
99.34
99.39
98.90
98.95
97.26
10,903,100
May 6, 2026
99.12
99.22
99.06
99.19
97.50
6,968,700
May 5, 2026
98.70
98.85
98.66
98.77
97.09
10,045,700
May 4, 2026
98.77
98.80
98.41
98.59
96.91
7,580,400
May 1, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
98.84
99.13
98.78
98.90
97.22
11,661,600
Apr 30, 2026
99.15
99.22
99.03
99.10
97.09
13,320,100
Apr 29, 2026
99.23
99.23
98.88
98.96
96.95
6,764,300
Apr 28, 2026
99.34
99.41
99.27
99.40
97.38
8,672,900
Apr 27, 2026
99.52
99.58
99.36
99.44
97.42
7,852,000
Apr 24, 2026
99.40
99.64
99.32
99.59
97.57
4,791,800
Apr 23, 2026
99.60
99.70
99.29
99.45
97.43
5,063,400
Apr 22, 2026
99.77
99.77
99.58
99.61
97.59
7,874,000
Apr 21, 2026
99.77
99.77
99.47
99.47
97.45
7,583,600
Apr 20, 2026
99.88
99.88
99.70
99.84
97.81
5,687,900
Apr 17, 2026
99.89
100.00
99.81
99.85
97.82
5,614,200
Apr 16, 2026
99.73
99.75
99.41
99.48
97.46
10,659,900
Apr 15, 2026
99.68
99.70
99.55
99.62
97.60
6,536,700
Apr 14, 2026
99.53
99.79
99.50
99.78
97.75
5,810,800
Apr 13, 2026
99.33
99.56
99.27
99.52
97.50
5,838,900
Apr 10, 2026
99.46
99.49
99.30
99.32
97.30
4,512,200
Apr 9, 2026
99.34
99.64
99.22
99.49
97.47
8,004,800
Apr 8, 2026
99.67
99.72
99.34
99.43
97.41
8,881,800
Apr 7, 2026
99.07
99.22
98.74
99.17
97.16
14,034,000
Apr 6, 2026
99.00
99.17
99.00
99.05
97.04
14,350,300
Apr 2, 2026
98.89
99.29
98.88
99.23
97.22
12,024,600
Apr 1, 2026
0.337
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
98.97
99.17
98.92
99.00
96.99
20,860,900
Mar 31, 2026
99.28
99.48
99.18
99.27
96.92
23,478,400
Mar 30, 2026
99.03
99.20
98.95
99.04
96.70
12,882,500
Mar 27, 2026
98.34
98.67
98.29
98.54
96.21
15,511,300
Mar 26, 2026
98.84
98.97
98.55
98.55
96.22
12,299,400
Mar 25, 2026
99.15
99.21
99.00
99.11
96.77
16,242,700
Mar 24, 2026
98.63
98.97
98.57
98.76
96.43
16,738,600
Mar 23, 2026
98.86
99.24
98.77
99.03
96.69
27,624,700
Mar 20, 2026
99.14
99.17
98.66
98.66
96.33
14,458,600
Mar 19, 2026
99.16
99.62
99.14
99.49
97.14
13,223,500
Mar 18, 2026
99.67
99.74
99.38
99.38
97.03
8,241,300
Mar 17, 2026
99.74
99.83
99.72
99.80
97.44
7,377,300
Mar 16, 2026
99.59
99.65
99.44
99.60
97.25
6,168,700
Mar 13, 2026
99.45
99.54
99.14
99.21
96.87
8,749,900
Mar 12, 2026
99.50
99.57
99.18
99.29
96.94
10,196,000
Mar 11, 2026
99.92
100.00
99.61
99.66
97.30
5,932,700
Mar 10, 2026
100.36
100.44
100.11
100.11
97.74
10,177,700
Mar 9, 2026
100.08
100.48
99.96
100.44
98.07
8,948,500
Mar 6, 2026
99.97
100.37
99.91
100.12
97.75
9,356,500
Mar 5, 2026
100.22
100.32
100.15
100.24
97.87
8,741,400
Mar 4, 2026
100.58
100.62
100.48
100.53
98.15
13,744,100
Mar 3, 2026
100.26
100.71
100.24
100.57
98.19
10,855,000
Mar 2, 2026
0.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
100.78
100.80
100.56
100.68
98.30
10,358,800
Feb 27, 2026
101.37
101.46
101.34
101.40
98.70
9,033,500
Feb 26, 2026
101.09
101.21
101.08
101.20
98.50
8,920,400
Feb 25, 2026
101.01
101.13
101.01
101.04
98.34
6,869,000
Feb 24, 2026
101.09
101.15
101.01
101.09
98.39
7,890,400
Feb 23, 2026
100.96
101.18
100.95
101.10
98.40
9,817,100
Feb 20, 2026
100.90
100.93
100.74
100.90
98.21
8,651,000
Feb 19, 2026
100.79
100.94
100.77
100.88
98.19
6,600,700
Feb 18, 2026
100.87
100.96
100.84
100.86
98.17
5,460,200
Feb 17, 2026
101.00
101.04
100.94
101.00
98.31
6,588,800
Feb 13, 2026
100.93
101.01
100.89
100.99
98.30
5,927,000
Feb 12, 2026
100.40
100.70
100.39
100.67
97.98
11,167,500
Feb 11, 2026
100.22
100.40
100.19
100.22
97.55
8,484,800
Feb 10, 2026
100.40
100.50
100.37
100.45
97.77
8,566,100
Feb 9, 2026
100.04
100.17
100.00
100.16
97.49
9,307,600
Feb 6, 2026
100.09
100.14
99.98
100.13
97.46
9,471,900
Feb 5, 2026
99.87
100.11
99.81
100.07
97.40
11,442,200
Feb 4, 2026
99.62
99.75
99.60
99.64
96.98
12,574,000
Feb 3, 2026
99.62
99.72
99.59
99.70
97.04
9,358,800
Feb 2, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
99.84
99.85
99.66
99.69
97.03
13,264,100
Jan 30, 2026
100.16
100.22
100.11
100.13
97.14
12,469,600
Jan 29, 2026
100.10
100.24
100.01
100.15
97.16
10,066,400
Jan 28, 2026
100.15
100.17
100.00
100.15
97.16
14,730,100
Jan 27, 2026
100.25
100.33
100.17
100.19
97.20
7,571,800
Jan 26, 2026
100.26
100.31
100.21
100.26
97.27
6,526,700
Jan 23, 2026
100.05
100.15
99.96
100.11
97.12
8,621,400
Jan 22, 2026
99.91
100.08
99.87
100.02
97.04
10,154,200
Jan 21, 2026
99.77
100.03
99.72
100.00
97.02
16,939,600
Jan 20, 2026
99.71
99.86
99.66
99.67
96.70
14,336,900
Jan 16, 2026
100.22
100.24
100.04
100.05
97.07
10,332,500
Jan 15, 2026
100.42
100.42
100.22
100.22
97.23
9,923,600
Jan 14, 2026
100.23
100.41
100.23
100.35
97.36
8,585,300
Jan 13, 2026
100.24
100.24
100.09
100.20
97.21
7,561,600
Jan 12, 2026
100.06
100.21
100.03
100.11
97.12
9,871,200
Jan 9, 2026
100.08
100.27
99.97
100.16
97.17
9,879,700
Jan 8, 2026
99.94
100.01
99.91
99.94
96.96
6,184,100
Jan 7, 2026
100.17
100.20
100.03
100.12
97.13
7,151,800
Jan 6, 2026
99.93
100.03
99.81
100.02
97.04
8,573,800
Jan 5, 2026
99.93
100.07
99.88
100.04
97.06
9,364,900
Jan 2, 2026
100.00
100.01
99.81
99.85
96.87
6,730,300
Dec 31, 2025
100.02
100.12
99.88
99.88
96.90
13,535,500
Dec 30, 2025
100.06
100.18
100.03
100.12
97.13
7,955,800
Dec 29, 2025
100.12
100.19
100.06
100.16
97.17
7,886,700
Dec 26, 2025
100.13
100.15
99.97
100.04
97.06
6,503,700
Dec 24, 2025
99.90
100.04
99.85
100.02
97.04
4,483,900
Dec 23, 2025
99.60
99.82
99.58
99.80
96.82
9,744,100
Dec 22, 2025
99.82
99.83
99.74
99.80
96.82
6,178,400
Dec 19, 2025
0.334
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
99.89
99.95
99.80
99.84
96.86
6,216,400
Dec 18, 2025
100.32
100.37
100.22
100.32
97.00
8,191,000
Dec 17, 2025
100.03
100.14
100.02
100.07
96.76
12,011,000
Dec 16, 2025
99.87
100.15
99.86
100.10
96.79
8,614,000
Dec 15, 2025
100.01
100.08
99.88
99.91
96.61
9,960,300
Dec 12, 2025
99.84
99.92
99.78
99.81
96.51
7,588,300
Dec 11, 2025
100.32
100.35
100.08
100.12
96.81
9,961,200
Dec 10, 2025
99.77
100.13
99.76
100.10
96.79
9,279,700
Dec 9, 2025
100.04
100.04
99.77
99.78
96.48
5,967,900
Dec 8, 2025
100.02
100.03
99.74
99.87
96.57
8,039,100
Dec 5, 2025
100.17
100.17
99.96
100.03
96.72
6,870,000
Dec 4, 2025
100.25
100.31
100.11
100.14
96.83
6,953,200
Dec 3, 2025
100.30
100.39
100.21
100.38
97.06
9,744,400
Dec 2, 2025
100.07
100.22
100.04
100.19
96.88
7,972,000
Dec 1, 2025
0.326
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
100.07
100.14
100.02
100.06
96.75
7,249,300
Nov 28, 2025
100.91
100.94
100.70
100.82
97.17
5,064,800
Nov 26, 2025
100.78
100.97
100.66
100.96
97.31
8,935,000
Nov 25, 2025
100.71
100.95
100.70
100.80
97.15
16,788,400
Nov 24, 2025
100.51
100.66
100.50
100.64
97.00
7,717,600
Nov 21, 2025
100.45
100.50
100.28
100.44
96.81
9,334,500
Nov 20, 2025
100.18
100.28
100.14
100.20
96.57
12,968,000
Nov 19, 2025
100.20
100.25
100.03
100.08
96.46
8,951,700
Nov 18, 2025
100.25
100.27
100.00
100.08
96.46
7,731,800
Nov 17, 2025
100.05
100.14
100.01
100.02
96.40
7,821,800
Nov 14, 2025
100.30
100.33
99.98
100.00
96.38
6,350,400
Nov 13, 2025
100.24
100.33
100.12
100.12
96.50
7,541,600
Nov 12, 2025
100.42
100.50
100.36
100.42
96.79
6,267,300
Nov 11, 2025
100.38
100.49
100.33
100.46
96.82
5,186,200
Nov 10, 2025
100.20
100.27
100.10
100.16
96.54
7,945,000
Nov 7, 2025
100.13
100.34
100.11
100.20
96.57
5,708,300
Nov 6, 2025
100.18
100.30
100.14
100.24
96.61
7,247,600
Nov 5, 2025
100.10
100.11
99.82
99.87
96.26
8,164,900
Nov 4, 2025
100.15
100.28
100.13
100.14
96.52
29,687,500
Nov 3, 2025
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
100.07
100.15
100.00
100.09
96.47
9,042,100
Oct 31, 2025
100.66
100.70
100.50
100.54
96.59
13,111,900
