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

Historical Prices For iShares Core U.S. Aggregate Bond ETF (AGG)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	98.95	99.33	98.95	99.23	8,400,005	99.23
9/02/2025	98.82	98.94	98.78	98.87	8,530,145	98.87
8/29/2025	99.47	99.54	99.40	99.46	9,197,185	99.46
8/28/2025	99.43	99.61	99.41	99.59	7,068,547	99.59
8/27/2025	99.22	99.47	99.17	99.47	7,320,778	99.47
8/26/2025	99.24	99.39	99.16	99.37	4,695,985	99.37
8/25/2025	99.21	99.34	99.16	99.25	5,624,948	99.25
8/22/2025	99.03	99.44	99.00	99.40	9,451,449	99.40
8/21/2025	98.96	98.98	98.73	98.85	7,129,257	98.85
8/20/2025	98.99	99.16	98.98	99.08	5,615,197	99.08
8/19/2025	98.94	99.04	98.91	99.02	9,954,535	99.02
8/18/2025	98.99	99.00	98.75	98.83	7,906,361	98.83
8/15/2025	99.07	99.10	98.87	98.94	6,884,792	98.94
8/14/2025	99.18	99.27	99.02	99.09	5,208,768	99.09
8/13/2025	99.28	99.41	99.26	99.37	5,386,894	99.37
8/12/2025	98.91	99.01	98.80	99.01	12,239,563	99.01
8/11/2025	99.01	99.11	98.94	99.01	9,698,296	99.01
8/08/2025	99.00	99.12	98.89	98.94	8,238,136	98.94
8/07/2025	99.23	99.32	99.09	99.13	7,869,321	99.13
8/06/2025	99.14	99.29	98.83	99.21	8,102,720	99.21
8/05/2025	99.13	99.31	99.11	99.25	9,091,912	99.25
8/04/2025	99.16	99.24	99.03	99.22	6,717,982	99.22
8/01/2025	98.87	99.16	98.85	99.14	12,416,293	99.14
7/31/2025	98.72	98.83	98.57	98.62	19,774,660	98.29
7/30/2025	98.67	98.82	98.52	98.57	8,305,360	98.24
7/29/2025	98.42	98.85	98.42	98.85	12,015,168	98.52
7/28/2025	98.36	98.42	98.28	98.32	7,032,238	97.99
7/25/2025	98.30	98.48	98.25	98.45	5,530,410	98.12
7/24/2025	98.11	98.36	98.09	98.29	9,646,771	97.96
7/23/2025	98.45	98.48	98.32	98.35	7,467,088	98.02
7/22/2025	98.48	98.64	98.43	98.57	6,172,663	98.24
7/21/2025	98.46	98.54	98.36	98.38	6,865,695	98.05
7/18/2025	98.15	98.17	98.04	98.11	8,443,801	97.78
7/17/2025	97.98	98.06	97.86	97.93	8,354,654	97.60
7/16/2025	97.89	98.02	97.69	97.89	23,556,813	97.56
7/15/2025	98.16	98.16	97.70	97.75	9,679,672	97.42
7/14/2025	98.01	98.13	97.93	98.04	6,231,398	97.71
7/11/2025	98.17	98.25	98.02	98.05	6,106,498	97.72
7/10/2025	98.42	98.48	98.30	98.46	5,126,140	98.13
7/09/2025	98.21	98.49	98.13	98.49	11,043,654	98.16
7/08/2025	97.95	98.08	97.93	98.08	7,804,235	97.75
7/07/2025	98.32	98.33	98.06	98.12	8,088,113	97.79
7/03/2025	98.53	98.59	98.41	98.47	4,584,101	98.14
7/02/2025	98.68	98.70	98.54	98.67	8,756,026	98.34
7/01/2025	98.87	98.95	98.67	98.79	18,480,373	98.46
6/30/2025	99.05	99.23	98.94	99.20	14,036,806	98.55
6/27/2025	98.87	99.09	98.76	98.80	25,931,638	98.15
6/26/2025	98.80	99.10	98.78	99.08	9,775,098	98.43
6/25/2025	98.62	98.81	98.52	98.81	8,434,821	98.16
6/24/2025	98.36	98.82	98.34	98.82	7,907,593	98.17
6/23/2025	98.40	98.65	98.30	98.42	5,884,593	97.78
6/20/2025	98.00	98.31	97.95	98.22	6,213,009	97.58
6/18/2025	98.21	98.39	98.03	98.13	5,907,865	97.49
6/17/2025	97.95	98.11	97.76	98.06	5,312,115	97.42
6/16/2025	97.89	98.07	97.75	97.76	5,680,898	97.12
6/13/2025	98.11	98.16	97.76	97.96	8,050,553	97.32
6/12/2025	98.24	98.32	98.12	98.31	5,726,233	97.67
6/11/2025	97.79	97.98	97.70	97.95	5,992,383	97.31
6/10/2025	97.72	97.74	97.50	97.62	4,990,865	96.98
6/09/2025	97.29	97.54	97.27	97.40	7,096,583	96.76
6/06/2025	97.46	97.53	97.25	97.28	6,299,939	96.64
6/05/2025	98.03	98.12	97.77	97.78	10,456,619	97.14
6/04/2025	97.75	98.09	97.69	98.03	7,761,500	97.39