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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	100.07	100.22	100.04	100.19	7,972,028	100.19
12/01/2025	100.07	100.14	100.02	100.06	7,254,898	100.06
11/28/2025	100.91	100.94	100.70	100.82	5,064,935	100.82
11/26/2025	100.78	100.97	100.66	100.96	8,935,205	100.96
11/25/2025	100.71	100.95	100.70	100.80	16,788,389	100.80
11/24/2025	100.51	100.66	100.50	100.64	7,722,570	100.64
11/21/2025	100.45	100.50	100.28	100.44	9,334,918	100.44
11/20/2025	100.18	100.28	100.14	100.20	12,967,975	100.20
11/19/2025	100.20	100.25	100.03	100.08	8,948,619	100.08
11/18/2025	100.25	100.27	100.00	100.08	7,731,779	100.08
11/17/2025	100.05	100.14	100.01	100.02	7,821,967	100.02
11/14/2025	100.30	100.33	99.98	100.00	6,350,552	100.00
11/13/2025	100.24	100.33	100.12	100.12	7,553,347	100.12
11/12/2025	100.42	100.50	100.36	100.42	6,207,755	100.42
11/11/2025	100.38	100.49	100.33	100.46	5,186,166	100.46
11/10/2025	100.20	100.27	100.10	100.16	7,936,538	100.16
11/07/2025	100.13	100.34	100.11	100.20	5,708,281	100.20
11/06/2025	100.18	100.30	100.14	100.24	7,247,566	100.24
11/05/2025	100.10	100.11	99.82	99.87	8,165,053	99.87
11/04/2025	100.15	100.28	100.13	100.14	29,687,818	100.14
11/03/2025	100.07	100.14	100.00	100.09	9,041,453	100.09
10/31/2025	100.66	100.70	100.50	100.54	13,112,064	100.21
10/30/2025	100.48	100.76	100.46	100.60	13,563,855	100.27
10/29/2025	101.25	101.25	100.76	100.79	9,270,996	100.46
10/28/2025	101.19	101.30	101.14	101.27	10,300,664	100.94
10/27/2025	101.08	101.21	100.97	101.21	8,527,752	100.88
10/24/2025	101.17	101.20	101.02	101.14	6,544,583	100.81
10/23/2025	101.11	101.17	101.01	101.04	9,975,150	100.71
10/22/2025	101.16	101.24	101.09	101.22	13,657,138	100.89
10/21/2025	101.27	101.35	101.20	101.23	12,966,042	100.90
10/20/2025	101.07	101.13	101.02	101.13	7,299,228	100.80
10/17/2025	101.01	101.01	100.86	100.96	11,738,945	100.63
10/16/2025	100.69	101.11	100.67	101.10	10,035,364	100.77
10/15/2025	100.82	100.93	100.65	100.74	6,297,070	100.41
10/14/2025	100.57	100.79	100.53	100.78	8,508,749	100.45
10/13/2025	100.46	100.63	100.36	100.62	8,320,521	100.29
10/10/2025	100.36	100.53	100.25	100.43	10,204,150	100.10
10/09/2025	100.08	100.10	100.00	100.02	5,199,521	99.69
10/08/2025	100.31	100.33	100.11	100.14	5,726,927	99.81
10/07/2025	100.08	100.23	100.02	100.13	6,379,473	99.80
10/06/2025	100.00	100.14	99.95	99.96	6,950,265	99.63
10/03/2025	100.32	100.38	100.16	100.18	5,268,695	99.85
10/02/2025	100.14	100.32	100.10	100.29	6,055,977	99.96
10/01/2025	100.18	100.26	100.03	100.18	6,961,338	99.85
9/30/2025	100.33	100.49	100.20	100.25	12,400,731	99.60
9/29/2025	100.18	100.33	100.14	100.26	7,751,818	99.61
9/26/2025	100.09	100.20	99.97	100.07	6,868,272	99.42
9/25/2025	100.00	100.06	99.85	100.00	8,743,592	99.35
9/24/2025	100.25	100.26	100.11	100.14	6,601,801	99.49
9/23/2025	100.24	100.36	100.16	100.33	8,095,848	99.68
9/22/2025	100.26	100.29	100.12	100.17	5,642,238	99.52
9/19/2025	100.30	100.36	100.21	100.29	7,238,590	99.64
9/18/2025	100.26	100.41	100.16	100.29	7,123,802	99.64
9/17/2025	100.87	101.02	100.49	100.57	7,878,394	99.92
9/16/2025	100.75	100.97	100.65	100.75	8,264,670	100.10
9/15/2025	100.67	100.74	100.62	100.71	5,038,980	100.06
9/12/2025	100.48	100.54	100.33	100.54	6,525,959	99.89
9/11/2025	100.55	100.78	100.53	100.63	6,776,320	99.98
9/10/2025	100.41	100.58	100.34	100.44	5,952,408	99.79
9/09/2025	100.38	100.45	100.16	100.24	7,090,096	99.59
9/08/2025	100.33	100.45	100.30	100.44	7,200,514	99.79
9/05/2025	100.14	100.23	100.08	100.10	7,617,290	99.45
9/04/2025	99.44	99.64	99.33	99.63	6,297,282	98.98