IShares Core U.S Aggregate Bond ETF - 15 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. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for IShares Core U.S Aggregate Bond ETF as of December 12, 2018 is 105.50.
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
2018 105.5059 107.4512 107.4611 104.0100 105.5000 -1.96%
2017 106.1859 104.0205 108.1126 103.4294 107.6087 3.55%
2016 105.0755 101.4271 107.6516 101.4271 103.9148 2.41%
2015 101.8350 101.4565 103.2481 100.2297 101.4647 0.29%
2014 98.7627 95.5902 101.2354 95.5094 101.1717 5.91%
2013 96.1788 97.3381 98.5151 93.4492 95.5274 -1.98%
2012 95.9142 93.7369 97.8546 93.2640 97.4521 3.76%
2011 89.9842 86.5752 94.0436 85.4052 93.9243 8.37%
2010 85.4502 81.7803 88.7364 81.7803 86.6736 6.11%
2009 80.1114 79.3257 83.7751 77.1393 81.6853 2.33%
2008 75.0988 74.3100 79.8236 66.9194 79.8236 7.93%
2007 71.0177 69.5315 74.3589 69.0050 73.9591 6.59%
2006 67.3208 66.8169 70.0038 65.5979 69.3854 3.90%
2005 66.0311 65.3055 67.1654 64.5196 66.7837 2.26%
2004 63.8464 62.5672 65.5572 61.6761 65.3055 3.78%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $54.723B $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) $250.589B 0.00
Invesco QQQ (QQQ) $65.640B 0.00
IShares MSCI EAFE ETF (EFA) $63.729B 0.00
IShares Russell 2000 ETF (IWM) $42.831B 0.00
SPDR Gold Shares (GLD) United States $30.449B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $30.051B 0.00
IShares MSCI Emerging Markets ETF (EEM) $29.841B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.242B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.994B 0.00
IShares Gold Trust (IAU) United States $10.903B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.301B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $7.511B 0.00
Sea Sponsored ADR (SE) Singapore $4.000B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.678B 0.00
Duff & Phelps Utilities Income (DNP) $3.173B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.844B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.294B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.149B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $2.042B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $1.948B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.936B 0.00
Tri Continental (TY) $1.421B 0.00
Gabelli Equity Trust (GAB) $1.414B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.407B 0.00
Adams Diversified Equity Fund (ADX) United States $1.362B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.302B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.249B 0.00
IShares MSCI Australia ETF (EWA) $1.212B 0.00
Royce Value Trust (RVT) $1.196B 0.00
Tortoise Energy Infrastructure (TYG) $1.162B 0.00
Liberty All-Star Equity Fund (USA) $1.123B 0.00
BOULDER GR&INC (BIF) $1.111B 0.00
PIMCO HIF (PHK) $1.070B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.032B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.009B 0.00
ALLIANCE WORLD (AWF) $0.927B 0.00
Tekla Healthcare Investors (HQH) United States $0.840B 0.00
Compass Diversified Holdings (CODI) United States $0.840B 20.62
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.818B 0.00
Templeton Global Income Fund (GIM) $0.816B 0.00
BR-MUNIYLD INSD (MYI) $0.812B 0.00
General American Investors (GAM) $0.803B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.762B 0.00
HANCOCK PAT -II (PDT) $0.732B 0.00
Central Securities (CET) United States $0.647B 0.00
Invesco Value Municipal Income Trust (IIM) $0.640B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.628B 0.00
Invesco Municipal Trust (VKQ) $0.624B 0.00
BR-MUNIYLD FD I (MYD) $0.612B 0.00
INDIA FUND INC (IFN) $0.605B 0.00
TEMPLETON DR FD (TDF) $0.603B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.601B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.589B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.586B 0.00
IShares MSCI Malaysia ETF (EWM) $0.567B 0.00
CORNERSTONE STR (CLM) $0.553B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.548B 0.00
Western Asset Managed Municipals Fund (MMU) $0.548B 0.00
BR-MUNIVST FUND (MVF) $0.547B 0.00
BR-DEBT STRAT F (DSU) $0.546B 0.00
Putnam Premier Income Trust (PPT) $0.520B 0.00
BR-MUNIHLD CA (MUC) $0.517B 0.00
BR-MUNIASSET FD (MUA) $0.481B 0.00
BR-MUNIHLD INSR (MFL) $0.473B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.473B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.466B 0.00
Adams Natural Resources Fund (PEO) United States $0.461B 0.00
BR-MUNIYLD NY I (MYN) $0.456B 0.00
Dreyfus Strategic Municipals (LEO) $0.455B 0.00
Invesco Advantage Municipal (VKI) $0.450B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.441B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.439B 0.00
MFS Intermediate Income Trust (MIN) $0.436B 0.00
DWS Municipal Income Trust (KTF) $0.415B 0.00
VanEck Vectors Biotech ETF (BBH) $0.415B 0.00
PIMCO ST GLB GV (RCS) $0.413B 0.00
BR-MUNIYLD QLTY (MQY) $0.406B 0.00
BR-MUNIHLD NJ (MUJ) $0.384B 0.00
BR-MUNIYLD MI I (MIY) $0.377B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.376B 0.00
BR-MUNIHLD NY I (MHN) $0.375B 0.00
H&Q Life Sciences Investors (HQL) United States $0.372B 0.00
MFS Multimarket Income Trust (MMT) $0.366B 0.00
BlackRock Income Trust (BKT) $0.362B 0.00
DREYFUS STRATEG (DSM) $0.355B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.340B 0.00
Royce Micro-Cap Trust (RMT) $0.323B 0.00
MORG STAN INDIA (IIF) $0.321B 0.00
COHEN & STEERS (RFI) $0.307B 0.00
JAPAN SMALL CAP (JOF) $0.295B 0.00
BR-MUNIVST FD 2 (MVT) $0.288B 0.00
Source Capital (SOR) $0.285B 0.00
BR-MUNIYLD CA F (MYC) $0.278B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.277B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.276B 0.00
EATON VANCE MUN (EVN) $0.275B 0.00
Cornerstone Strategic Return Fund (CRF) $0.271B 0.00
MFS Municipal Income Trust (MFM) $0.265B 0.00
BR-MUNIYLD QFII (MQT) $0.261B 0.00
NUVEEN CA MUN V (NCA) $0.260B 0.00
TCW Strategic Income Fund (TSI) $0.258B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.256B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.249B 0.00
Templeton Emerging Markets Fund (EMF) $0.248B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.245B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.239B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.239B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.238B 0.00
IShares MSCI Sweden ETF (EWD) $0.238B 0.00
CS HIGH YLD BD (DHY) $0.237B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.237B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.230B 0.00
Morgan Stanley Emerging Markets Fund (MSF) $0.229B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.225B 0.00
MORG STAN ASIA (APF) United States $0.221B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.215B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.202B 0.00
Gabelli Multi-Media Trust (GGT) $0.199B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.197B 0.00
Invesco Bond Fund (VBF) $0.196B 0.00
Mexico Fund (MXF) $0.195B 0.00
BR-MUNIYLD NJ F (MYJ) $0.189B 0.00
NEW AMER HI INC (HYB) $0.188B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.187B 0.00
Swiss Helvetia Fund (SWZ) $0.184B 0.00
BR-MUNIYLD INV (MYF) $0.183B 0.00
MORG STAN E-MKT (MSD) $0.178B 0.00
Korea Fund (KF) United States $0.176B 0.00
ASA Gold And Precious Metals (ASA) $0.175B 0.00
BR-MUNIYLD PA F (MPA) $0.172B 0.00
SPROTT FOCUS TR (FUND) $0.167B 0.00
Franklin Universal Trust (FT) $0.166B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.163B 0.00
Dreyfus Municipal Income (DMF) $0.162B 0.00
CENTRAL EURO FD (CEE) $0.162B 0.00
Colonial High Income Municipal Trust (CXE) $0.156B 0.00
WESTN AST MUNI (MHF) $0.154B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.152B 0.00
BR-MUNIHLD FD 2 (MUH) $0.150B 0.00
John Hancock Income Securities Trust (JHS) $0.149B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.149B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.148B 0.00
NUVEEN NY MUN V (NNY) $0.143B 0.00
MFS Government Markets Income Trust (MGF) $0.143B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.139B 0.00
Taiwan Fund (TWN) China $0.139B 0.00
WESTN AST MN FD (MNP) $0.138B 0.00
DELAWARE INV MN (VMM) $0.136B 0.00
Pacific American Income Shares (PAI) $0.135B 0.00
FLAHERTY&CR ICM (PFO) $0.134B 0.00
ASIA PAC FUND (APB) $0.130B 0.00
LBTY ALL-STAR F (ASG) $0.129B 0.00
John Hancock Investors Trust (JHI) $0.128B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.127B 0.00
MFS High Yield Municipal Trust (CMU) $0.123B 0.00
High Income Securities Fund (PCF) $0.122B 0.00
NUVEEN SELECT M (NIM) $0.121B 0.00
PCM FUND INC (PCM) $0.119B 0.00
SPECIAL OPP FD (SPE) $0.116B 0.00
Ellsworth Growth And Income Fund (ECF) $0.114B 0.00
DIV AND INCM FD (DNI) $0.113B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.113B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.110B 0.00
Invesco High Income Trust II (VLT) $0.107B 0.00
BR-MUNIYLD INSR (MFT) $0.104B 0.00
Bancroft Fund (BCV) $0.102B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.099B 0.00
DELAWARE GRP DI (DDF) $0.094B 0.00
WESTERN AST CRP (TLI) $0.093B 0.00
NUVEEN MUN INC (NMI) $0.089B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.081B 0.00
EATON VANCE CA (CEV) $0.079B 0.00
MEXICO EQUITY & (MXE) $0.069B 0.00
GABELLI CONV FD (GCV) $0.067B 0.00
Aberdeen Global Income Fund (FCO) $0.066B 0.00
NUVEEN MULT-MKT (JMM) $0.065B 0.00
DELAWARE INV CO (VCF) $0.065B 0.00
European Equity Fund (EEA) $0.064B 0.00
EATON VANCE NY (EVY) $0.064B 0.00
BR-MUNIYLD AZ F (MZA) $0.059B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.055B 0.00
DELAWARE INV NA (VFL) $0.054B 0.00
EATON VANCE NJ (EVJ) $0.052B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.051B 0.00
MFS INTER HI IN (CIF) $0.044B 0.00
NEW IRELAND FD (IRL) $0.040B 0.00
MFS Special Value Trust (MFV) $0.039B 0.00
EATON VANCE OH (EVO) $0.035B 0.00
EATON VANCE MA (MMV) $0.034B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.033B 0.00
Equus Total Return (EQS) United States $0.030B 0.00
EATON VANCE PA (EVP) $0.029B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.028B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.028B 0.00
EATON VANCE MI (EMI) $0.025B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00