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 April 22, 2024 is 95.44.
  • The all-time high IShares Core U.S Aggregate Bond ETF stock closing price was 111.21 on August 04, 2020.
  • The IShares Core U.S Aggregate Bond ETF 52-week high stock price is 100.42, which is 5.2% above the current share price.
  • The IShares Core U.S Aggregate Bond ETF 52-week low stock price is 91.58, which is 4% below the current share price.
  • The average IShares Core U.S Aggregate Bond ETF stock price for the last 52 weeks is 96.81.
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 97.0420 97.9080 98.7835 95.1100 95.4400 -2.98%
2023 94.7793 94.1137 98.7802 90.0791 98.3739 5.14%
2022 98.5834 108.0257 108.0257 90.3225 93.5638 -13.98%
2021 108.8220 110.5884 110.5884 106.6095 108.7694 -1.77%
2020 108.3395 103.3098 111.2071 98.1177 110.7289 7.48%
2019 99.8758 95.0653 103.7207 94.8690 103.0256 8.45%
2018 93.2461 94.7648 94.9939 91.9946 94.9939 0.10%
2017 93.6489 91.7391 95.3481 91.2178 94.9037 3.55%
2016 92.6696 89.4519 94.9415 89.4519 91.6459 2.41%
2015 89.8116 89.4779 91.0579 88.3958 89.4851 0.29%
2014 87.1021 84.3042 89.2829 84.2329 89.2267 5.91%
2013 84.8233 85.8457 86.8837 82.4159 84.2488 -1.98%
2012 84.5899 82.6697 86.3012 82.2526 85.9463 3.76%
2011 79.4338 76.5801 82.9402 75.5452 82.8350 8.05%
2010 75.5850 72.3388 78.4918 72.3388 76.6671 6.11%
2009 70.8626 70.1675 74.1033 68.2336 72.2547 2.33%
2008 66.4286 65.7309 70.6080 59.1935 70.6080 7.93%
2007 62.8187 61.5041 65.7741 61.0384 65.4206 6.59%
2006 59.5487 59.1029 61.9219 58.0246 61.3748 3.90%
2005 58.4078 57.7660 59.4111 57.0708 59.0736 2.26%
2004 56.4753 55.3438 57.9887 54.5556 57.7660 3.78%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $104.412B $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) $494.061B 0.00
Invesco QQQ (QQQ) $240.932B 0.00
SPDR Gold Shares (GLD) United States $63.524B 0.00
IShares Russell 2000 ETF (IWM) $58.531B 0.00
IShares MSCI EAFE ETF (EFA) $50.970B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $32.317B 0.00
IShares Gold Trust (IAU) United States $29.420B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $28.573B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $18.886B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.137B 0.00
Carlyle Group (CG) United States $15.962B 13.60
Pershing Square Holdings (PSHZF) $9.377B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.651B 0.00
IShares Biotechnology ETF (IBB) $6.928B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.835B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.465B 0.00
DNP Select Income Fund (DNP) $3.123B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.762B 0.00
Adams Diversified Equity Fund (ADX) United States $2.281B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.140B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.099B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.824B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.778B 0.00
Liberty All-Star Equity Fund (USA) $1.771B 0.00
Nuveen Municipal Value Fund (NUV) $1.766B 0.00
Compass Diversified Holdings (CODI) United States $1.718B 17.41
IShares MSCI Australia ETF (EWA) $1.701B 0.00
Tri Continental (TY) $1.578B 0.00
Gabelli Equity Trust (GAB) $1.574B 0.00
Royce Value Trust (RVT) $1.547B 0.00
SRH Total Return Fund (STEW) $1.396B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.087B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.071B 0.00
General American Investors (GAM) $1.069B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.026B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.870B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.864B 0.00
Abrdn Healthcare Investors (HQH) United States $0.765B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.747B 0.00
PIMCO High Income Fund (PHK) $0.693B 0.00
NUVEEN SL TFIP (NXP) $0.656B 0.00
INV VK MUN OPP (VMO) $0.625B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.619B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.602B 0.00
Adams Natural Resources Fund (PEO) United States $0.596B 0.00
India Fund (IFN) $0.548B 0.00
John Hancock Premium Dividend Fund (PDT) $0.537B 0.00
INVVLU MU INCM (IIM) $0.535B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.535B 0.00
INV VK TR INV (VGM) $0.515B 0.00
INV VK MUN TR (VKQ) $0.510B 0.00
BlackRock MuniYield Fund (MYD) $0.497B 0.00
BlackRock Debt Strategies Fund (DSU) $0.491B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.464B 0.00
INV VK CA VALU (VCV) $0.461B 0.00
BlackRock MuniVest Fund (MVF) $0.439B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.428B 0.00
BlackRock MuniAssets Fund (MUA) $0.426B 0.00
ROYCE OTC MICRO (RMT) $0.420B 0.00
VanEck Biotech ETF (BBH) $0.411B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.394B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.381B 0.00
DWS Municipal Income Trust (KTF) $0.365B 0.00
Tortoise Energy Infrastructure (TYG) $0.355B 0.00
Source Capital (SOR) $0.344B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.336B 0.00
Putnam Premier Income Trust (PPT) $0.333B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.326B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.314B 0.00
PUTNAM MUN OPPO (PMO) $0.312B 0.00
INVMUN INCOM (OIA) $0.294B 0.00
MFS Intermediate Income Trust (MIN) $0.294B 0.00
Liberty All-Star Growth Fund (ASG) $0.291B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.290B 0.00
Nuveen California Municipal Va (NCA) $0.286B 0.00
PUTNAM MANAGED (PMM) $0.274B 0.00
IShares MSCI Sweden ETF (EWD) $0.270B 0.00
MFS Multimarket Income Trust (MMT) $0.259B 0.00
Virtus Total Return Fund (ZTR) $0.256B 0.00
PIMCO Strategic Income Fund (RCS) $0.255B 0.00
IShares MSCI Malaysia ETF (EWM) $0.251B 0.00
Morgan Stanley India Investment Fund (IIF) $0.248B 0.00
Blackrock Income Trust (BKT) $0.242B 0.00
Sprott Focus Trust (FUND) $0.226B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.222B 0.00
BlackRock MuniVest Fund II (MVT) $0.221B 0.00
TCW Strategic Income Fund (TSI) $0.220B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.209B 0.00
INV VK INVT NY (VTN) $0.204B 0.00
Templeton Dragon Fund (TDF) $0.198B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.190B 0.00
Templeton Emerging Markets Fund (EMF) $0.176B 0.00
Invesco Bond Fund (VBF) $0.175B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.159B 0.00
Nuveen New York Municipal Valu (NNY) $0.155B 0.00
PUTNAM MAST INT (PIM) $0.150B 0.00
Gabelli Multimedia Trust (GGT) $0.149B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.138B 0.00
Special Opportunities Fund (SPE) $0.137B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.124B 0.00
John Hancock Investors Trust (JHI) $0.114B 0.00
Korea Fund (KF) United States $0.113B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.111B 0.00
MFS High Income Municipal Trust (CXE) $0.110B 0.00
High Income Securities Fund (PCF) $0.109B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.105B 0.00
PCM FUND (PCM) $0.101B 0.00
MFS GOVT MKTS (MGF) $0.100B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.098B 0.00
Swiss Helvetia Fund (SWZ) United States $0.098B 0.00
Nuveen Municipal Income Fund (NMI) $0.092B 0.00
MFS HI YLD (CMU) $0.092B 0.00
SURO Capital (SSSS) United States $0.090B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.082B 0.00
Abrdn Japan Equity Fund (JEQ) $0.081B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.075B 0.00
INV VK HI INC2 (VLT) $0.067B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.067B 0.00
Central And Eastern Europe Fund (CEE) $0.060B 0.00
European Equity Fund (EEA) $0.059B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.055B 0.00
MFS SPL VALUE T (MFV) $0.032B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.023B 0.00
Equus Total Return (EQS) United States $0.020B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.011B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
ASA Gold And Precious Metals (ASA) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS Investment Grade Municipal Trust (CXH) $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
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Japan Smaller Capitalization Fund (JOF) $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
Western Asset Managed Municipals Fund (MMU) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Mexico Equity And Income Fund (MXE) $0.000B 0.00
Mexico Fund (MXF) $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
Taiwan Fund (TWN) United States $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00