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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	98.99	99.17	98.88	99.02	7,410,734	99.02
4/29/2025	98.76	99.11	98.75	99.11	6,731,298	99.11
4/28/2025	98.52	98.90	98.50	98.87	4,890,802	98.87
4/25/2025	98.47	98.63	98.36	98.60	9,058,957	98.60
4/24/2025	98.06	98.25	98.00	98.24	8,524,541	98.24
4/23/2025	98.33	98.47	97.65	97.70	15,965,527	97.70
4/22/2025	97.61	97.77	97.44	97.46	6,521,504	97.46
4/21/2025	97.61	97.83	97.28	97.28	7,925,566	97.28
4/17/2025	98.06	98.11	97.81	97.87	5,589,433	97.87
4/16/2025	97.88	98.19	97.72	98.12	10,105,002	98.12
4/15/2025	97.60	97.96	97.51	97.81	10,074,368	97.81
4/14/2025	97.44	97.69	97.27	97.61	7,940,569	97.61
4/11/2025	96.66	97.17	96.15	97.04	8,437,430	97.04
4/10/2025	97.67	97.86	97.11	97.14	9,940,127	97.14
4/09/2025	97.07	97.99	96.63	97.91	16,243,893	97.91
4/08/2025	98.10	98.69	97.64	97.69	13,173,323	97.69
4/07/2025	99.22	99.31	98.00	98.20	21,796,532	98.20
4/04/2025	99.92	100.55	99.44	99.46	14,914,283	99.46
4/03/2025	99.47	99.73	99.05	99.37	9,906,441	99.37
4/02/2025	99.17	99.21	98.61	98.85	8,223,750	98.85
4/01/2025	98.81	99.13	98.62	98.96	10,295,933	98.96
3/31/2025	98.98	99.09	98.70	98.92	13,353,716	98.59
3/28/2025	98.54	98.82	98.45	98.73	8,534,087	98.41
3/27/2025	98.16	98.23	98.01	98.16	9,626,870	97.84
3/26/2025	98.36	98.40	98.20	98.21	6,744,443	97.89
3/25/2025	98.37	98.56	98.34	98.45	5,663,230	98.13
3/24/2025	98.60	98.64	98.32	98.36	4,894,843	98.04
3/21/2025	98.96	99.03	98.74	98.74	5,028,815	98.42
3/20/2025	99.22	99.25	98.80	98.86	6,556,794	98.54
3/19/2025	98.42	98.83	98.33	98.80	6,763,827	98.48
3/18/2025	98.30	98.62	98.28	98.51	9,022,071	98.19
3/17/2025	98.49	98.65	98.34	98.41	10,605,808	98.09
3/14/2025	98.34	98.42	98.25	98.28	8,949,792	97.96
3/13/2025	98.09	98.50	98.01	98.48	7,959,572	98.16
3/12/2025	98.30	98.43	98.16	98.18	8,436,819	97.86
3/11/2025	98.77	98.94	98.42	98.47	10,187,881	98.15
3/10/2025	98.81	98.99	98.73	98.82	12,318,836	98.50
3/07/2025	98.85	98.98	98.30	98.35	6,450,711	98.03
3/06/2025	98.51	98.62	98.23	98.47	9,946,183	98.15
3/05/2025	98.97	99.06	98.55	98.57	7,301,800	98.25
3/04/2025	99.30	99.40	98.81	98.91	7,531,820	98.58
3/03/2025	98.66	99.19	98.60	99.16	7,531,489	98.83
2/28/2025	99.08	99.28	98.92	99.25	14,453,013	98.62
2/27/2025	98.77	98.93	98.72	98.81	6,263,220	98.18
2/26/2025	98.77	99.02	98.65	98.96	5,035,910	98.33
2/25/2025	98.65	98.81	98.56	98.80	5,801,204	98.17
2/24/2025	97.96	98.24	97.94	98.19	7,298,516	97.57
2/21/2025	97.75	98.17	97.70	98.02	7,070,582	97.40
2/20/2025	97.54	97.67	97.50	97.60	27,957,237	96.98
2/19/2025	97.27	97.50	97.27	97.45	5,604,823	96.83
2/18/2025	97.46	97.58	97.31	97.31	8,164,919	96.69
2/14/2025	97.75	97.88	97.67	97.70	6,257,552	97.08
2/13/2025	97.16	97.42	96.84	97.34	7,041,180	96.72
2/12/2025	96.77	96.88	96.61	96.76	6,404,946	96.15
2/11/2025	97.27	97.34	97.22	97.27	8,001,086	96.65
2/10/2025	97.57	97.68	97.41	97.49	6,038,702	96.87
2/07/2025	97.52	97.59	97.36	97.46	6,422,360	96.84
2/06/2025	97.77	97.88	97.63	97.77	6,629,461	97.15
2/05/2025	97.70	98.00	97.66	97.87	9,716,746	97.25
2/04/2025	97.02	97.38	97.00	97.35	8,483,556	96.73
2/03/2025	97.34	97.54	97.05	97.17	9,977,115	96.55