IShares Core U.S Aggregate Bond ETF - 16 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. The latest closing stock price for IShares Core U.S Aggregate Bond ETF as of April 17, 2019 is 108.05.
  • The all-time high IShares Core U.S Aggregate Bond ETF stock price is 109.08, which is 1% above the current share price.
  • The IShares Core U.S Aggregate Bond ETF 52-week high stock price is 109.08, which is 1% above the current share price.
  • The IShares Core U.S Aggregate Bond ETF 52-week low stock price is 103.13, which is 4.6% below the current share price.
  • The average IShares Core U.S Aggregate Bond ETF stock price for the last 52 weeks is 105.34.
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
2019 107.4199 106.5700 109.0800 106.3500 108.0500 1.46%
2018 104.5306 106.2332 106.4900 103.1277 106.4900 0.10%
2017 104.9822 102.8414 106.8871 102.2569 106.3889 3.55%
2016 103.8844 100.2774 106.4313 100.2774 102.7368 2.41%
2015 100.6806 100.3064 102.0777 99.0935 100.3145 0.29%
2014 97.6431 94.5066 100.0878 94.4267 100.0249 5.91%
2013 95.0885 96.2347 97.3984 92.3899 94.4445 -1.98%
2012 94.8269 92.6743 96.7453 92.2067 96.3474 3.76%
2011 88.9641 85.5938 92.9775 84.4370 92.8596 8.37%
2010 84.4816 80.8532 87.7305 80.8532 85.6911 6.11%
2009 79.2033 78.4264 82.8255 76.2649 80.7593 2.33%
2008 74.2475 73.4676 78.9187 66.1608 78.9187 7.93%
2007 70.2127 68.7433 73.5159 68.2228 73.1207 6.59%
2006 66.5577 66.0595 69.2103 64.8543 68.5988 3.90%
2005 65.2826 64.5652 66.4040 63.7882 66.0267 2.26%
2004 63.1226 61.8579 64.8141 60.9769 64.5652 3.78%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $59.309B $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) $279.067B 0.00
Invesco QQQ (QQQ) $74.130B 0.00
IShares MSCI EAFE ETF (EFA) $63.441B 0.00
IShares Russell 2000 ETF (IWM) $43.786B 0.00
IShares MSCI Emerging Markets ETF (EEM) $36.018B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $33.530B 0.00
SPDR Gold Shares (GLD) United States $30.876B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.557B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $13.363B 0.00
IShares Gold Trust (IAU) United States $12.398B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.732B 0.00
Sea Sponsored ADR (SE) Singapore $7.473B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $7.407B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.551B 0.00
Duff & Phelps Utilities Income (DNP) $3.393B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.869B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.827B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.547B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.249B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $2.038B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.765B 0.00
Adams Diversified Equity Fund (ADX) United States $1.581B 0.00
Gabelli Equity Trust (GAB) $1.576B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.536B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.505B 0.00
Tri Continental (TY) $1.454B 0.00
Royce Value Trust (RVT) $1.325B 0.00
IShares MSCI Australia ETF (EWA) $1.275B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.257B 0.00
Tortoise Energy Infrastructure (TYG) $1.254B 0.00
Liberty All-Star Equity Fund (USA) $1.249B 0.00
BOULDER GR&INC (BIF) $1.178B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.113B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.033B 0.00
ALLIANCE WORLD (AWF) $1.012B 0.00
PIMCO HIF (PHK) $0.994B 0.00
Compass Diversified Holdings (CODI) United States $0.971B 31.78
CORNERSTONE STR (CLM) $0.891B 0.00
General American Investors (GAM) $0.889B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.883B 0.00
BR-MUNIYLD INSD (MYI) $0.869B 0.00
Templeton Global Income Fund (GIM) $0.852B 0.00
Tekla Healthcare Investors (HQH) United States $0.821B 0.00
HANCOCK PAT -II (PDT) $0.809B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.798B 0.00
Central Securities (CET) United States $0.762B 0.00
TEMPLETON DR FD (TDF) $0.696B 0.00
Invesco Value Municipal Income Trust (IIM) $0.672B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.666B 0.00
Invesco Municipal Trust (VKQ) $0.657B 0.00
BR-MUNIYLD FD I (MYD) $0.656B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.637B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.625B 0.00
INDIA FUND INC (IFN) $0.602B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.581B 0.00
BR-MUNIVST FUND (MVF) $0.577B 0.00
Western Asset Managed Municipals Fund (MMU) $0.574B 0.00
BR-MUNIASSET FD (MUA) $0.545B 0.00
BR-MUNIHLD CA (MUC) $0.545B 0.00
BR-DEBT STRAT F (DSU) $0.536B 0.00
IShares MSCI Malaysia ETF (EWM) $0.530B 0.00
Putnam Premier Income Trust (PPT) $0.529B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.508B 0.00
Adams Natural Resources Fund (PEO) United States $0.506B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.496B 0.00
Dreyfus Strategic Municipals (LEO) $0.491B 0.00
BR-MUNIYLD NY I (MYN) $0.487B 0.00
BR-MUNIHLD INSR (MFL) $0.484B 0.00
Invesco Advantage Municipal (VKI) $0.472B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.464B 0.00
Cornerstone Strategic Return Fund (CRF) $0.464B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.455B 0.00
MFS Intermediate Income Trust (MIN) $0.434B 0.00
DWS Municipal Income Trust (KTF) $0.431B 0.00
BR-MUNIYLD QLTY (MQY) $0.427B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.425B 0.00
PIMCO ST GLB GV (RCS) $0.415B 0.00
BR-MUNIHLD NJ (MUJ) $0.404B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.402B 0.00
BR-MUNIHLD NY I (MHN) $0.395B 0.00
BR-MUNIYLD MI I (MIY) $0.395B 0.00
MFS Multimarket Income Trust (MMT) $0.383B 0.00
VanEck Vectors Biotech ETF (BBH) $0.381B 0.00
BlackRock Income Trust (BKT) $0.378B 0.00
DREYFUS STRATEG (DSM) $0.375B 0.00
H&Q Life Sciences Investors (HQL) United States $0.372B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.360B 0.00
Royce Micro-Cap Trust (RMT) $0.336B 0.00
COHEN & STEERS (RFI) $0.336B 0.00
Source Capital (SOR) $0.313B 0.00
BR-MUNIVST FD 2 (MVT) $0.304B 0.00
MORG STAN INDIA (IIF) $0.299B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.299B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.289B 0.00
BR-MUNIYLD CA F (MYC) $0.285B 0.00
EATON VANCE MUN (EVN) $0.282B 0.00
MFS Municipal Income Trust (MFM) $0.280B 0.00
NUVEEN CA MUN V (NCA) $0.277B 0.00
BR-MUNIYLD QFII (MQT) $0.275B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.270B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.268B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.267B 0.00
TCW Strategic Income Fund (TSI) $0.263B 0.00
Templeton Emerging Markets Fund (EMF) $0.262B 0.00
CS HIGH YLD BD (DHY) $0.257B 0.00
JAPAN SMALL CAP (JOF) $0.252B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.252B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.248B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.244B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.243B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.236B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.233B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.231B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.226B 0.00
IShares MSCI Sweden ETF (EWD) $0.225B 0.00
Mexico Fund (MXF) $0.224B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.206B 0.00
Gabelli Multi-Media Trust (GGT) $0.206B 0.00
Invesco Bond Fund (VBF) $0.205B 0.00
BR-MUNIYLD NJ F (MYJ) $0.204B 0.00
NEW AMER HI INC (HYB) $0.199B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.194B 0.00
Swiss Helvetia Fund (SWZ) $0.193B 0.00
BR-MUNIYLD INV (MYF) $0.193B 0.00
ASA Gold And Precious Metals (ASA) $0.190B 0.00
MORG STAN E-MKT (MSD) $0.189B 0.00
SPROTT FOCUS TR (FUND) $0.185B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.181B 0.00
BR-MUNIYLD PA F (MPA) $0.181B 0.00
Franklin Universal Trust (FT) $0.176B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.175B 0.00
CENTRAL EURO FD (CEE) $0.174B 0.00
Dreyfus Municipal Income (DMF) $0.174B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.171B 0.00
BR-MUNIHLD FD 2 (MUH) $0.168B 0.00
Korea Fund (KF) United States $0.167B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.162B 0.00
Colonial High Income Municipal Trust (CXE) $0.161B 0.00
John Hancock Income Securities Trust (JHS) $0.161B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
LBTY ALL-STAR F (ASG) $0.157B 0.00
NUVEEN NY MUN V (NNY) $0.151B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.150B 0.00
Taiwan Fund (TWN) United States $0.146B 0.00
DELAWARE INV MN (VMM) $0.144B 0.00
MFS Government Markets Income Trust (MGF) $0.144B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.142B 0.00
John Hancock Investors Trust (JHI) $0.140B 0.00
WESTN AST MN FD (MNP) $0.139B 0.00
Pacific American Income Shares (PAI) $0.135B 0.00
Ellsworth Growth And Income Fund (ECF) $0.135B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.134B 0.00
MFS High Yield Municipal Trust (CMU) $0.130B 0.00
PCM FUND INC (PCM) $0.130B 0.00
NUVEEN SELECT M (NIM) $0.129B 0.00
DIV AND INCM FD (DNI) $0.126B 0.00
Invesco High Income Trust II (VLT) $0.118B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.118B 0.00
SPECIAL OPP FD (SPE) $0.115B 0.00
High Income Securities Fund (PCF) $0.114B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.114B 0.00
Bancroft Fund (BCV) $0.114B 0.00
BR-MUNIYLD INSR (MFT) $0.111B 0.00
DELAWARE GRP DI (DDF) $0.103B 0.00
GABELLI CONV FD (GCV) $0.098B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.095B 0.00
NUVEEN MUN INC (NMI) $0.095B 0.00
WESTERN AST CRP (TLI) $0.095B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.089B 0.00
EATON VANCE CA (CEV) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.085B 0.00
MEXICO EQUITY & (MXE) $0.080B 0.00
Aberdeen Global Income Fund (FCO) $0.072B 0.00
European Equity Fund (EEA) $0.071B 0.00
DELAWARE INV CO (VCF) $0.069B 0.00
EATON VANCE NY (EVY) $0.068B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.064B 0.00
DELAWARE INV NA (VFL) $0.058B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.053B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.052B 0.00
MFS INTER HI IN (CIF) $0.051B 0.00
NEW IRELAND FD (IRL) $0.047B 0.00
MFS Special Value Trust (MFV) $0.040B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.037B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.031B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.030B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.025B 0.00
Equus Total Return (EQS) United States $0.024B 0.00