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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	100.14	100.32	100.10	100.29	6,055,977	100.29
10/01/2025	100.18	100.26	100.03	100.18	6,961,338	100.18
9/30/2025	100.33	100.49	100.20	100.25	12,400,731	100.25
9/29/2025	100.18	100.33	100.14	100.26	7,751,818	100.26
9/26/2025	100.09	100.20	99.97	100.07	6,868,272	100.07
9/25/2025	100.00	100.06	99.85	100.00	8,743,592	100.00
9/24/2025	100.25	100.26	100.11	100.14	6,601,801	100.14
9/23/2025	100.24	100.36	100.16	100.33	8,095,848	100.33
9/22/2025	100.26	100.29	100.12	100.17	5,642,238	100.17
9/19/2025	100.30	100.36	100.21	100.29	7,238,590	100.29
9/18/2025	100.26	100.41	100.16	100.29	7,123,802	100.29
9/17/2025	100.87	101.02	100.49	100.57	7,878,394	100.57
9/16/2025	100.75	100.97	100.65	100.75	8,264,670	100.75
9/15/2025	100.67	100.74	100.62	100.71	5,038,980	100.71
9/12/2025	100.48	100.54	100.33	100.54	6,525,959	100.54
9/11/2025	100.55	100.78	100.53	100.63	6,776,320	100.63
9/10/2025	100.41	100.58	100.34	100.44	5,952,408	100.44
9/09/2025	100.38	100.45	100.16	100.24	7,090,096	100.24
9/08/2025	100.33	100.45	100.30	100.44	7,200,514	100.44
9/05/2025	100.14	100.23	100.08	100.10	7,617,290	100.10
9/04/2025	99.44	99.64	99.33	99.63	6,297,282	99.63
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	99.13
8/28/2025	99.43	99.61	99.41	99.59	7,068,547	99.26
8/27/2025	99.22	99.47	99.17	99.47	7,320,778	99.14
8/26/2025	99.24	99.39	99.16	99.37	4,695,985	99.04
8/25/2025	99.21	99.34	99.16	99.25	5,624,948	98.92
8/22/2025	99.03	99.44	99.00	99.40	9,451,449	99.07
8/21/2025	98.96	98.98	98.73	98.85	7,129,257	98.53
8/20/2025	98.99	99.16	98.98	99.08	5,615,197	98.75
8/19/2025	98.94	99.04	98.91	99.02	9,954,535	98.69
8/18/2025	98.99	99.00	98.75	98.83	7,906,361	98.51
8/15/2025	99.07	99.10	98.87	98.94	6,884,792	98.61
8/14/2025	99.18	99.27	99.02	99.09	5,208,768	98.76
8/13/2025	99.28	99.41	99.26	99.37	5,386,894	99.04
8/12/2025	98.91	99.01	98.80	99.01	12,239,563	98.68
8/11/2025	99.01	99.11	98.94	99.01	9,698,296	98.68
8/08/2025	99.00	99.12	98.89	98.94	8,238,136	98.61
8/07/2025	99.23	99.32	99.09	99.13	7,869,321	98.80
8/06/2025	99.14	99.29	98.83	99.21	8,102,720	98.88
8/05/2025	99.13	99.31	99.11	99.25	9,091,912	98.92
8/04/2025	99.16	99.24	99.03	99.22	6,717,982	98.89
8/01/2025	98.87	99.16	98.85	99.14	12,416,293	98.81
7/31/2025	98.72	98.83	98.57	98.62	19,774,660	97.97
7/30/2025	98.67	98.82	98.52	98.57	8,305,360	97.92
7/29/2025	98.42	98.85	98.42	98.85	12,015,168	98.20
7/28/2025	98.36	98.42	98.28	98.32	7,032,238	97.67
7/25/2025	98.30	98.48	98.25	98.45	5,530,410	97.80
7/24/2025	98.11	98.36	98.09	98.29	9,646,771	97.64
7/23/2025	98.45	98.48	98.32	98.35	7,467,088	97.70
7/22/2025	98.48	98.64	98.43	98.57	6,172,663	97.92
7/21/2025	98.46	98.54	98.36	98.38	6,865,695	97.73
7/18/2025	98.15	98.17	98.04	98.11	8,443,801	97.46
7/17/2025	97.98	98.06	97.86	97.93	8,354,654	97.28
7/16/2025	97.89	98.02	97.69	97.89	23,556,813	97.24
7/15/2025	98.16	98.16	97.70	97.75	9,679,672	97.10
7/14/2025	98.01	98.13	97.93	98.04	6,231,398	97.39
7/11/2025	98.17	98.25	98.02	98.05	6,106,498	97.40
7/10/2025	98.42	98.48	98.30	98.46	5,126,140	97.81
7/09/2025	98.21	98.49	98.13	98.49	11,043,654	97.84
7/08/2025	97.95	98.08	97.93	98.08	7,804,235	97.43
7/07/2025	98.32	98.33	98.06	98.12	8,088,113	97.47
7/03/2025	98.53	98.59	98.41	98.47	4,584,101	97.82