AGG

NYSEARCAPre-Market

iShares Core U.S. Aggregate Bond ETF

$100.07

$0.03 (-0.03%)

As of 12:21 PM

Open

$100.03

High

$100.14

Low

$100.02

Prev Close

$100.10

52W High

$101.35

52W Low

$95.74

Volume

12.01M

Mkt Cap

$134.40B

Overview News Chart Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$100.03	$100.14	$100.02	$100.07	12.01M
12/16/2025	$99.87	$100.15	$99.86	$100.10	8.61M
12/15/2025	$100.01	$100.08	$99.88	$99.91	9.96M
12/12/2025	$99.84	$99.92	$99.78	$99.81	7.59M
12/11/2025	$100.32	$100.35	$100.08	$100.12	9.96M
12/10/2025	$99.77	$100.13	$99.76	$100.10	9.28M
12/9/2025	$100.04	$100.04	$99.77	$99.78	5.97M
12/8/2025	$100.02	$100.03	$99.74	$99.87	8.04M
12/5/2025	$100.17	$100.17	$99.96	$100.03	6.87M
12/4/2025	$100.25	$100.31	$100.11	$100.14	6.95M
12/3/2025	$100.30	$100.39	$100.21	$100.38	9.74M
12/2/2025	$100.07	$100.22	$100.04	$100.19	7.97M
12/1/2025	$100.07	$100.14	$100.02	$100.06	7.25M
11/28/2025	$100.91	$100.94	$100.70	$100.82	5.06M
11/26/2025	$100.78	$100.97	$100.66	$100.96	8.94M
11/25/2025	$100.71	$100.95	$100.70	$100.80	16.79M
11/24/2025	$100.51	$100.66	$100.50	$100.64	7.72M
11/21/2025	$100.45	$100.50	$100.28	$100.44	9.33M
11/20/2025	$100.18	$100.28	$100.14	$100.20	12.97M
11/19/2025	$100.20	$100.25	$100.03	$100.08	8.95M
11/18/2025	$100.25	$100.27	$100.00	$100.08	7.73M
11/17/2025	$100.05	$100.14	$100.01	$100.02	7.82M
11/14/2025	$100.30	$100.33	$99.98	$100.00	6.35M
11/13/2025	$100.24	$100.33	$100.12	$100.12	7.54M
11/12/2025	$100.42	$100.50	$100.36	$100.42	6.27M
11/11/2025	$100.38	$100.49	$100.33	$100.46	5.19M
11/10/2025	$100.20	$100.27	$100.10	$100.16	7.95M
11/7/2025	$100.13	$100.34	$100.11	$100.20	5.71M
11/6/2025	$100.18	$100.30	$100.14	$100.24	7.25M
11/5/2025	$100.10	$100.11	$99.82	$99.87	8.16M
11/4/2025	$100.15	$100.28	$100.13	$100.14	29.69M
11/3/2025	$100.07	$100.15	$100.00	$100.09	9.04M
10/31/2025	$100.66	$100.70	$100.50	$100.54	13.11M
10/30/2025	$100.48	$100.76	$100.46	$100.60	13.56M
10/29/2025	$101.25	$101.25	$100.76	$100.79	9.28M
10/28/2025	$101.19	$101.30	$101.14	$101.27	10.30M
10/27/2025	$101.08	$101.21	$100.97	$101.21	8.53M
10/24/2025	$101.17	$101.20	$101.02	$101.14	6.54M
10/23/2025	$101.11	$101.17	$101.01	$101.04	9.98M
10/22/2025	$101.16	$101.24	$101.09	$101.22	13.26M
10/21/2025	$101.27	$101.35	$101.20	$101.23	12.97M
10/20/2025	$101.07	$101.13	$101.02	$101.13	7.30M
10/17/2025	$101.01	$101.01	$100.86	$100.96	11.74M
10/16/2025	$100.69	$101.11	$100.67	$101.10	10.04M
10/15/2025	$100.82	$100.93	$100.65	$100.74	6.30M
10/14/2025	$100.57	$100.79	$100.53	$100.78	8.51M
10/13/2025	$100.46	$100.63	$100.36	$100.62	8.32M
10/10/2025	$100.36	$100.54	$100.25	$100.43	10.20M
10/9/2025	$100.08	$100.10	$100.00	$100.02	5.20M
10/8/2025	$100.31	$100.33	$100.11	$100.14	5.73M
10/7/2025	$100.08	$100.23	$100.02	$100.13	6.38M
10/6/2025	$100.00	$100.15	$99.95	$99.96	6.95M
10/3/2025	$100.32	$100.38	$100.16	$100.18	5.27M
10/2/2025	$100.14	$100.32	$100.10	$100.29	6.06M
10/1/2025	$100.18	$100.26	$100.03	$100.18	6.96M
9/30/2025	$100.33	$100.49	$100.20	$100.25	12.40M
9/29/2025	$100.18	$100.33	$100.14	$100.26	7.75M
9/26/2025	$100.09	$100.21	$99.97	$100.07	6.87M
9/25/2025	$100.00	$100.06	$99.85	$100.00	8.74M
9/24/2025	$100.25	$100.26	$100.11	$100.14	6.61M
9/23/2025	$100.24	$100.36	$100.16	$100.33	8.10M
9/22/2025	$100.26	$100.29	$100.12	$100.17	5.64M
9/19/2025	$100.30	$100.36	$100.21	$100.29	7.24M