AGG
iShares Core U.S. Aggregate Bond ETF
ETF · ARCX · US · USD
Market price
$94.73
−$20.68 (-17.92%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $115.41 |
| Oct 3, 2021 | $115.00 |
| Oct 10, 2021 | $114.13 |
| Oct 17, 2021 | $114.57 |
| Oct 24, 2021 | $114.06 |
| Oct 31, 2021 | $114.64 |
| Nov 14, 2021 | $114.32 |
| Nov 21, 2021 | $114.45 |
| Nov 28, 2021 | $114.52 |
| Dec 5, 2021 | $115.07 |
| Dec 12, 2021 | $114.23 |
| Dec 19, 2021 | $114.50 |
| Dec 26, 2021 | $114.20 |
| Jan 2, 2022 | $114.08 |
| Jan 9, 2022 | $112.49 |
| Jan 16, 2022 | $112.17 |
| Jan 23, 2022 | $112.23 |
| Feb 6, 2022 | $110.57 |
| Feb 13, 2022 | $110.10 |
| Feb 20, 2022 | $109.87 |
| Feb 27, 2022 | $109.57 |
| Mar 6, 2022 | $110.30 |
| Mar 13, 2022 | $108.41 |
| Mar 20, 2022 | $108.10 |
| Mar 27, 2022 | $106.10 |
| Apr 3, 2022 | $106.75 |
| Apr 10, 2022 | $104.73 |
| Apr 17, 2022 | $103.97 |
| May 1, 2022 | $102.87 |
| May 8, 2022 | $101.57 |
| May 15, 2022 | $102.51 |
| May 22, 2022 | $103.16 |
| May 29, 2022 | $104.13 |
| Jun 5, 2022 | $102.82 |
| Jun 12, 2022 | $101.26 |
| Jun 19, 2022 | $100.34 |
| Jun 26, 2022 | $101.05 |
| Jul 3, 2022 | $102.34 |
| Jul 10, 2022 | $101.23 |
| Jul 24, 2022 | $103.36 |
| Jul 31, 2022 | $104.07 |
| Aug 7, 2022 | $102.71 |
| Aug 14, 2022 | $103.12 |
| Aug 21, 2022 | $101.99 |
| Aug 28, 2022 | $101.61 |
| Sep 4, 2022 | $100.36 |
| Sep 11, 2022 | $99.78 |
| Sep 18, 2022 | $98.83 |
| Sep 25, 2022 | $97.20 |
| Oct 9, 2022 | $95.77 |
| Oct 16, 2022 | $94.66 |
| Oct 23, 2022 | $93.77 |
| Oct 30, 2022 | $95.22 |
| Nov 6, 2022 | $94.34 |
| Nov 13, 2022 | $96.51 |
| Nov 20, 2022 | $97.00 |
| Nov 27, 2022 | $98.04 |
| Dec 4, 2022 | $99.29 |
| Dec 11, 2022 | $98.79 |
| Dec 18, 2022 | $99.35 |
| Jan 1, 2023 | $96.99 |
| Jan 8, 2023 | $99.09 |
| Jan 15, 2023 | $99.92 |
| Jan 22, 2023 | $100.09 |
| Jan 29, 2023 | $100.08 |
| Feb 5, 2023 | $99.82 |
| Feb 12, 2023 | $98.42 |
| Feb 19, 2023 | $98.00 |
| Feb 26, 2023 | $97.13 |
| Mar 5, 2023 | $97.08 |
| Mar 12, 2023 | $98.09 |
| Mar 26, 2023 | $100.16 |
| Apr 2, 2023 | $99.64 |
| Apr 9, 2023 | $100.44 |
| Apr 16, 2023 | $99.40 |
| Apr 23, 2023 | $99.17 |
| Apr 30, 2023 | $99.96 |
| May 7, 2023 | $99.65 |
| May 14, 2023 | $99.39 |
| May 21, 2023 | $98.08 |
| May 28, 2023 | $97.57 |
| Jun 4, 2023 | $98.09 |
| Jun 18, 2023 | $98.14 |
| Jun 25, 2023 | $98.26 |
| Jul 2, 2023 | $97.95 |
| Jul 9, 2023 | $96.53 |
| Jul 16, 2023 | $97.94 |
| Jul 23, 2023 | $97.99 |
| Jul 30, 2023 | $97.56 |
| Aug 6, 2023 | $96.68 |
| Aug 13, 2023 | $96.07 |
| Aug 20, 2023 | $95.62 |
| Aug 27, 2023 | $95.87 |
| Sep 10, 2023 | $95.78 |
| Sep 17, 2023 | $95.49 |
| Sep 24, 2023 | $95.05 |
| Oct 1, 2023 | $94.04 |
| Oct 8, 2023 | $92.75 |
| Oct 15, 2023 | $93.64 |
| Oct 22, 2023 | $92.00 |
| Oct 29, 2023 | $92.59 |
| Nov 5, 2023 | $94.18 |
| Nov 12, 2023 | $93.96 |
| Nov 19, 2023 | $95.25 |
| Dec 3, 2023 | $96.83 |
| Dec 10, 2023 | $96.89 |
| Dec 17, 2023 | $98.69 |
| Dec 24, 2023 | $98.83 |
| Dec 31, 2023 | $99.25 |
| Jan 7, 2024 | $98.20 |
| Jan 14, 2024 | $99.10 |
| Jan 21, 2024 | $98.02 |
| Jan 28, 2024 | $98.07 |
| Feb 4, 2024 | $98.46 |
| Feb 11, 2024 | $97.63 |
| Feb 25, 2024 | $97.34 |
| Mar 3, 2024 | $97.53 |
| Mar 10, 2024 | $98.27 |
| Mar 17, 2024 | $97.10 |
| Mar 24, 2024 | $97.82 |
| Mar 31, 2024 | $97.94 |
| Apr 7, 2024 | $96.68 |
| Apr 14, 2024 | $95.96 |
| Apr 21, 2024 | $95.38 |
| Apr 28, 2024 | $95.33 |
| May 12, 2024 | $96.24 |
| May 19, 2024 | $96.77 |
| May 26, 2024 | $96.58 |
| Jun 2, 2024 | $96.52 |
| Jun 9, 2024 | $96.62 |
| Jun 16, 2024 | $97.92 |
| Jun 23, 2024 | $97.76 |
| Jun 30, 2024 | $97.07 |
| Jul 7, 2024 | $97.58 |
| Jul 14, 2024 | $98.39 |
| Jul 21, 2024 | $98.05 |
| Aug 4, 2024 | $100.33 |
| Aug 11, 2024 | $99.55 |
| Aug 18, 2024 | $100.12 |
| Aug 25, 2024 | $100.77 |
| Sep 1, 2024 | $100.25 |
| Sep 8, 2024 | $101.19 |
| Sep 15, 2024 | $101.74 |
| Sep 22, 2024 | $101.48 |
| Sep 29, 2024 | $101.50 |
| Oct 6, 2024 | $99.96 |
| Oct 13, 2024 | $99.50 |
| Oct 27, 2024 | $98.59 |
| Nov 3, 2024 | $97.72 |
| Nov 10, 2024 | $98.50 |
| Nov 17, 2024 | $97.66 |
| Nov 24, 2024 | $97.81 |
| Dec 1, 2024 | $99.20 |
| Dec 8, 2024 | $99.33 |
| Dec 15, 2024 | $97.92 |
| Dec 22, 2024 | $96.96 |
| Dec 29, 2024 | $96.64 |
| Jan 5, 2025 | $96.81 |
| Jan 19, 2025 | $96.92 |
| Jan 26, 2025 | $97.01 |
| Feb 2, 2025 | $97.40 |
| Feb 9, 2025 | $97.46 |
| Feb 16, 2025 | $97.70 |
| Feb 23, 2025 | $98.02 |
| Mar 2, 2025 | $99.25 |
| Mar 9, 2025 | $98.35 |
| Mar 16, 2025 | $98.28 |
| Mar 23, 2025 | $98.74 |
| Mar 30, 2025 | $98.73 |
| Apr 13, 2025 | $97.04 |
| Apr 20, 2025 | $97.87 |
| Apr 27, 2025 | $98.60 |
| May 4, 2025 | $97.95 |
| May 11, 2025 | $97.76 |
| May 18, 2025 | $97.66 |
| May 25, 2025 | $97.24 |
| Jun 1, 2025 | $98.10 |
| Jun 8, 2025 | $97.28 |
| Jun 15, 2025 | $97.96 |
| Jun 22, 2025 | $98.22 |
| Jul 6, 2025 | $98.47 |
| Jul 13, 2025 | $98.05 |
| Jul 20, 2025 | $98.11 |
| Jul 27, 2025 | $98.45 |
| Aug 3, 2025 | $99.14 |
| Aug 10, 2025 | $98.94 |
| Aug 17, 2025 | $98.94 |
| Aug 24, 2025 | $99.40 |
| Aug 31, 2025 | $99.46 |
| Sep 7, 2025 | $100.10 |
| Sep 14, 2025 | $100.54 |
| Sep 28, 2025 | $100.07 |
| Oct 5, 2025 | $100.18 |
| Oct 12, 2025 | $100.43 |
| Oct 19, 2025 | $100.96 |
| Oct 26, 2025 | $101.14 |
| Nov 2, 2025 | $100.54 |
| Nov 9, 2025 | $100.20 |
| Nov 16, 2025 | $100.00 |
| Nov 23, 2025 | $100.44 |
| Nov 30, 2025 | $100.82 |
| Dec 14, 2025 | $99.81 |
| Dec 21, 2025 | $99.84 |
| Dec 28, 2025 | $100.04 |
| Jan 4, 2026 | $99.85 |
| Jan 11, 2026 | $100.16 |
| Jan 18, 2026 | $100.05 |
| Jan 25, 2026 | $100.11 |
| Feb 1, 2026 | $100.13 |
| Feb 8, 2026 | $100.13 |
| Feb 15, 2026 | $100.99 |
| Feb 22, 2026 | $100.93 |
| Mar 8, 2026 | $100.72 |
| Mar 15, 2026 | $99.99 |
| Mar 22, 2026 | $98.66 |
| Mar 29, 2026 | $98.54 |
| Apr 5, 2026 | $99.23 |
| Apr 12, 2026 | $99.32 |
| Apr 19, 2026 | $99.85 |
| Apr 26, 2026 | $99.59 |
| May 3, 2026 | $98.90 |
| May 10, 2026 | $99.18 |
| May 17, 2026 | $98.02 |
| May 31, 2026 | $99.06 |
| Jun 7, 2026 | $98.17 |
| Jun 14, 2026 | $98.76 |
| Jun 21, 2026 | $98.90 |
| Jun 28, 2026 | $99.34 |
| Jul 5, 2026 | $98.61 |
| Jul 12, 2026 | $98.08 |
| Jul 19, 2026 | $98.20 |
| Jul 26, 2026 | $97.46 |
| Aug 2, 2026 | $97.37 |
| Aug 9, 2026 | $97.60 |
| Aug 23, 2026 | $97.35 |
| Aug 30, 2026 | $97.49 |
| Sep 6, 2026 | $97.00 |
| Sep 13, 2026 | $95.98 |
| Sep 20, 2026 | $95.96 |
| Sep 24, 2026 | $94.73 |
- Period change
- -17.92%
- Period low
- $92.00
- Period high
- $115.41
- Observations
- 262
- Updated
- Sep 24, 2026, 8:00 PM
About iShares Core U.S. Aggregate Bond ETF
iShares Core U.S. Aggregate Bond ETF
Classifications
- Finance
- Banking
- Insurance
- None
Market details
- Type
- ETF
- Market
- ARCX
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- —
- Employees
- —