Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

IShares Core U.S Aggregate Bond ETF - 21 Year Stock Price History | AGG

Historical daily share price chart and data for IShares Core U.S Aggregate Bond ETF since 2003 adjusted for splits and dividends. The latest closing stock price for IShares Core U.S Aggregate Bond ETF as of September 20, 2024 is 101.48.
  • The all-time high IShares Core U.S Aggregate Bond ETF stock closing price was 109.84 on August 04, 2020.
  • The IShares Core U.S Aggregate Bond ETF 52-week high stock price is 102.04, which is 0.6% above the current share price.
  • The IShares Core U.S Aggregate Bond ETF 52-week low stock price is 91.58, which is 9.8% below the current share price.
  • The average IShares Core U.S Aggregate Bond ETF stock price for the last 52 weeks is 97.18.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
IShares Core U.S Aggregate Bond ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 96.9079 96.7043 101.9800 93.9407 101.4800 4.44%
2023 93.6141 92.9566 97.5658 88.9716 97.1644 5.14%
2022 97.3714 106.6976 106.6976 89.2120 92.4135 -13.98%
2021 107.4841 109.2288 109.2288 105.2988 107.4321 -1.77%
2020 107.0075 102.0397 109.8399 96.9114 109.3676 7.48%
2019 98.6478 93.8965 102.4455 93.7026 101.7590 8.46%
2018 92.0996 93.5997 93.8260 90.8636 93.8260 0.10%
2017 92.4975 90.6113 94.1759 90.0963 93.7369 3.55%
2016 91.5303 88.3522 93.7743 88.3522 90.5191 2.41%
2015 88.7075 88.3778 89.9384 87.3091 88.3849 0.29%
2014 86.0312 83.2677 88.1852 83.1973 88.1297 5.91%
2013 83.7804 84.7902 85.8156 81.4027 83.2130 -1.98%
2012 83.5499 81.6533 85.2401 81.2413 84.8896 3.76%
2011 78.4572 75.6386 81.9205 74.6164 81.8166 8.04%
2010 74.6558 71.4494 77.5268 71.4494 75.7246 6.11%
2009 69.9913 69.3049 73.1922 67.3947 71.3664 2.33%
2008 65.6119 64.9228 69.7399 58.4658 69.7399 7.93%
2007 62.0464 60.7480 64.9655 60.2880 64.6163 6.59%
2006 58.8165 58.3763 61.1606 57.3113 60.6203 3.90%
2005 57.6897 57.0558 58.6807 56.3691 58.3473 2.26%
2004 55.7810 54.6634 57.2757 53.8849 57.0558 3.78%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $120.716B $0.000B
IShares are index funds that are bought and sold like common stocks on national securities exchanges as well as certain foreign exchanges. iShares are attractive because of their relatively low cost, tax efficiency and trading flexibility. Investors can purchase and sell shares through any brokerage firm, financial advisor, or online broker, and hold the funds in any type of brokerage account.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $565.716B 0.00
Invesco QQQ (QQQ) $291.031B 0.00
SPDR Gold Shares (GLD) United States $72.564B 0.00
IShares Russell 2000 ETF (IWM) $72.197B 0.00
IShares MSCI EAFE ETF (EFA) $57.923B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $36.068B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.409B 0.00
IShares Gold Trust (IAU) United States $30.705B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.083B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.829B 0.00
Carlyle Group (CG) United States $15.862B 12.65
SPDR Bloomberg High Yield Bond ETF (JNK) $8.442B 0.00
IShares Biotechnology ETF (IBB) $7.750B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.664B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.626B 0.00
DNP Select Income Fund (DNP) $3.467B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.933B 0.00
Adams Diversified Equity Fund (ADX) United States $2.668B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.533B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.189B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.052B 0.00
Liberty All-Star Equity Fund (USA) $1.901B 0.00
Royce Small-Cap Trust (RVT) $1.791B 0.00
Tri Continental (TY) $1.758B 0.00
Compass Diversified Holdings (CODI) United States $1.653B 11.88
Gabelli Equity Trust (GAB) $1.649B 0.00
SRH Total Return Fund (STEW) $1.538B 0.00
IShares MSCI Australia ETF (EWA) $1.459B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.432B 0.00
General American Investors (GAM) $1.288B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.222B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.114B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.057B 0.00
Abrdn Healthcare Investors (HQH) United States $0.957B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.950B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.877B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.815B 0.00
PIMCO High Income Fund (PHK) $0.720B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.707B 0.00
NUVEEN SL TFIP (NXP) $0.706B 0.00
John Hancock Premium Dividend Fund (PDT) $0.661B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.654B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.654B 0.00
Western Asset Managed Municipals Fund (MMU) $0.595B 0.00
Adams Natural Resources Fund (PEO) United States $0.591B 0.00
India Fund (IFN) $0.571B 0.00
BlackRock MuniYield Fund (MYD) $0.539B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.527B 0.00
BlackRock Debt Strategies Fund (DSU) $0.515B 0.00
ROYCE OTC MICRO (RMT) $0.490B 0.00
BlackRock MuniVest Fund (MVF) $0.489B 0.00
BlackRock MuniAssets Fund (MUA) $0.478B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.473B 0.00
VanEck Biotech ETF (BBH) $0.463B 0.00
ASA Gold And Precious Metals (ASA) $0.443B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.425B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.414B 0.00
Tortoise Energy Infrastructure (TYG) $0.408B 0.00
DWS Municipal Income Trust (KTF) $0.390B 0.00
Taiwan Fund (TWN) United States $0.379B 0.00
Source Capital (SOR) $0.364B 0.00
Putnam Premier Income Trust (PPT) $0.357B 0.00
PIMCO Strategic Income Fund (RCS) $0.349B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.347B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.343B 0.00
PUTNAM MUN OPPO (PMO) $0.342B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.334B 0.00
IShares MSCI Malaysia ETF (EWM) $0.333B 0.00
Liberty All-Star Growth Fund (ASG) $0.324B 0.00
INVMUN INCOM (OIA) $0.319B 0.00
MFS Intermediate Income Trust (MIN) $0.311B 0.00
PUTNAM MANAGED (PMM) $0.305B 0.00
Nuveen California Municipal Va (NCA) $0.302B 0.00
IShares MSCI Sweden ETF (EWD) $0.300B 0.00
Morgan Stanley India Investment Fund (IIF) $0.288B 0.00
Mexico Fund (MXF) $0.286B 0.00
Japan Smaller Capitalization Fund (JOF) $0.285B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.274B 0.00
Blackrock Income Trust (BKT) $0.267B 0.00
MFS Multimarket Income Trust (MMT) $0.267B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.245B 0.00
BlackRock MuniVest Fund II (MVT) $0.243B 0.00
Sprott Focus Trust (FUND) $0.231B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.225B 0.00
INV VK INVT NY (VTN) $0.225B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.224B 0.00
Templeton Emerging Markets Fund (EMF) $0.202B 0.00
Templeton Dragon Fund (TDF) $0.199B 0.00
Invesco Bond Fund (VBF) $0.193B 0.00
PUTNAM MAST INT (PIM) $0.164B 0.00
Nuveen New York Municipal Valu (NNY) $0.161B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.161B 0.00
Special Opportunities Fund (SPE) $0.155B 0.00
Gabelli Multimedia Trust (GGT) $0.138B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.136B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.124B 0.00
John Hancock Investors Trust (JHI) $0.120B 0.00
High Income Securities Fund (PCF) $0.117B 0.00
Swiss Helvetia Fund (SWZ) United States $0.116B 0.00
Korea Fund (KF) United States $0.113B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.110B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.107B 0.00
MFS GOVT MKTS (MGF) $0.106B 0.00
Nuveen Municipal Income Fund (NMI) $0.102B 0.00
PCM FUND (PCM) $0.095B 0.00
MFS HI YLD (CMU) $0.093B 0.00
SURO Capital (SSSS) United States $0.090B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.090B 0.00
Abrdn Japan Equity Fund (JEQ) $0.085B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.079B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.074B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.067B 0.00
Central And Eastern Europe Fund (CEE) $0.066B 0.00
European Equity Fund (EEA) $0.065B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.060B 0.00
Mexico Equity And Income Fund (MXE) $0.040B 0.00
MFS Intermediate High Income Fund (CIF) $0.032B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.025B 0.00
Equus Total Return (EQS) United States $0.019B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.016B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.013B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS High Income Municipal Trust (CXE) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
TCW Strategic Income Fund (TSI) $0.000B 0.00
INV VK CA VALU (VCV) $0.000B 0.00
INV VK TR INV (VGM) $0.000B 0.00
INV VK MUN TR (VKQ) $0.000B 0.00
INV VK HI INC2 (VLT) $0.000B 0.00
INV VK MUN OPP (VMO) $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00