iShares Core U.S. Aggregate Bond ETF (AGG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	97.69	97.73	97.50	97.60	+0.17%	5,859,800
2026-08-06	97.57	97.58	97.35	97.43	-0.29%	10,147,000
2026-08-05	97.64	97.74	97.57	97.71	+0.05%	14,451,900
2026-08-04	97.55	97.66	97.51	97.66	+0.41%	10,963,800
2026-08-03	97.21	97.29	97.12	97.26	-0.11%	12,320,400
2026-07-31	97.48	97.49	97.23	97.37	-0.26%	11,043,450
2026-07-30	97.62	97.71	97.53	97.62	+0.07%	8,661,243
2026-07-29	97.83	97.90	97.55	97.55	-0.38%	6,320,629
2026-07-28	97.79	98.01	97.77	97.92	+0.24%	12,020,860
2026-07-27	97.64	97.73	97.58	97.69	+0.24%	7,043,943
2026-07-24	97.45	97.64	97.41	97.46	+0.12%	5,908,311
2026-07-23	97.32	97.40	97.27	97.34	-0.25%	6,394,300
2026-07-22	97.71	97.74	97.58	97.58	-0.16%	6,313,300
2026-07-21	97.85	97.90	97.72	97.74	-0.21%	9,518,207
2026-07-20	98.17	98.18	97.89	97.95	-0.25%	4,949,442
2026-07-17	98.32	98.40	98.18	98.20	+0.07%	6,552,200
2026-07-16	98.03	98.17	97.99	98.13	-0.01%	6,691,800
2026-07-15	98.06	98.26	98.06	98.14	+0.14%	11,873,000
2026-07-14	97.98	98.13	97.90	98.00	+0.30%	6,715,000
2026-07-13	97.93	98.02	97.71	97.71	-0.38%	8,320,100
2026-07-10	98.41	98.48	98.02	98.08	-0.10%	7,745,400
2026-07-09	98.12	98.31	98.04	98.18	+0.14%	9,011,000
2026-07-08	98.08	98.11	97.90	98.04	-0.17%	7,483,000
2026-07-07	98.46	98.49	98.16	98.21	-0.46%	9,137,100
2026-07-06	98.60	98.67	98.48	98.66	+0.05%	6,837,100
2026-07-02	98.54	98.66	98.49	98.61	+0.11%	8,407,100
2026-07-01	98.48	98.61	98.42	98.50	-0.48%	10,914,700
2026-06-30	99.30	99.30	98.95	98.98	-0.39%	19,005,200
2026-06-29	99.34	99.41	99.30	99.37	+0.03%	8,163,500
2026-06-26	99.24	99.42	99.23	99.34	+0.09%	9,920,100
2026-06-25	99.32	99.43	99.24	99.25	+0.06%	8,178,995
2026-06-24	99.10	99.24	99.07	99.19	+0.49%	6,517,082
2026-06-23	98.73	98.85	98.70	98.71	+0.08%	12,089,070
2026-06-22	98.74	98.77	98.58	98.63	-0.27%	6,323,332
2026-06-18	99.00	99.11	98.87	98.90	+0.29%	4,635,600
2026-06-17	99.00	99.07	98.57	98.61	-0.36%	9,348,600
2026-06-16	98.90	99.09	98.88	98.97	+0.12%	6,353,200
2026-06-15	98.96	99.03	98.82	98.85	+0.09%	7,115,800
2026-06-12	98.73	98.82	98.59	98.76	-0.12%	6,316,800
2026-06-11	98.39	98.92	98.34	98.88	+0.58%	7,137,700
2026-06-10	98.42	98.48	98.22	98.31	-0.06%	4,780,900
2026-06-09	98.33	98.42	98.22	98.37	+0.20%	14,475,600
2026-06-08	98.40	98.43	98.15	98.17	+0.00%	8,965,200
2026-06-05	98.33	98.37	98.17	98.17	-0.50%	13,805,200
2026-06-04	98.71	99.00	98.61	98.66	+0.16%	7,000,900
2026-06-03	98.51	98.59	98.41	98.50	-0.21%	7,331,000
2026-06-02	98.80	98.84	98.66	98.71	+0.03%	6,863,325
2026-06-01	98.44	98.69	98.36	98.68	-0.38%	8,816,658
2026-05-29	99.09	99.19	99.02	99.06	+0.06%	8,936,781
2026-05-28	98.82	99.10	98.77	99.00	+0.20%	10,302,760
2026-05-27	98.81	98.90	98.76	98.80	+0.08%	6,899,979
2026-05-26	98.78	98.84	98.61	98.72	+0.28%	5,334,787
2026-05-22	98.49	98.50	98.19	98.44	+0.10%	6,950,638
2026-05-21	97.97	98.34	97.84	98.34	+0.12%	7,072,600
2026-05-20	97.69	98.28	97.67	98.22	+0.60%	15,851,000
2026-05-19	97.65	97.80	97.52	97.63	-0.39%	8,945,400
2026-05-18	98.11	98.21	97.86	98.01	-0.01%	7,774,500
2026-05-15	98.14	98.20	98.01	98.02	-0.63%	8,026,900
2026-05-14	98.86	98.89	98.63	98.64	-0.03%	5,123,900
2026-05-13	98.62	98.69	98.48	98.67	+0.04%	5,396,300
2026-05-12	98.71	98.73	98.61	98.63	-0.29%	6,336,400
2026-05-11	99.05	99.11	98.92	98.92	-0.26%	6,848,100
2026-05-08	99.21	99.26	99.13	99.18	+0.23%	8,204,700
2026-05-07	99.34	99.39	98.90	98.95	-0.24%	10,903,100
2026-05-06	99.12	99.22	99.06	99.19	+0.43%	6,968,700
2026-05-05	98.70	98.85	98.66	98.77	+0.18%	10,045,700
2026-05-04	98.77	98.80	98.41	98.59	-0.31%	7,580,400
2026-05-01	98.84	99.13	98.78	98.90	-0.20%	11,661,600
2026-04-30	99.15	99.22	99.03	99.10	+0.14%	13,320,140
2026-04-29	99.23	99.23	98.88	98.96	-0.44%	6,764,328
2026-04-28	99.34	99.41	99.27	99.40	-0.04%	8,672,858
2026-04-27	99.52	99.58	99.36	99.44	-0.15%	7,852,013
2026-04-24	99.40	99.64	99.32	99.59	+0.14%	4,791,849
2026-04-23	99.60	99.69	99.29	99.45	-0.16%	5,063,494
2026-04-22	99.77	99.77	99.58	99.61	+0.14%	7,874,055
2026-04-21	99.77	99.77	99.47	99.47	-0.37%	7,583,618
2026-04-20	99.88	99.88	99.70	99.84	-0.01%	5,687,892
2026-04-17	99.89	100.00	99.81	99.85	+0.37%	5,614,179
2026-04-16	99.73	99.75	99.41	99.48	-0.14%	10,659,930
2026-04-15	99.68	99.70	99.55	99.62	-0.16%	6,536,975
2026-04-14	99.53	99.79	99.50	99.78	+0.26%	5,811,240
2026-04-13	99.33	99.56	99.27	99.52	+0.20%	5,838,924
2026-04-10	99.46	99.49	99.30	99.32	-0.17%	4,512,201
2026-04-09	99.34	99.64	99.22	99.49	+0.06%	8,004,988
2026-04-08	99.67	99.72	99.34	99.43	+0.26%	8,882,043
2026-04-07	99.07	99.22	98.74	99.17	+0.12%	14,034,120
2026-04-06	99.00	99.17	99.00	99.05	-0.18%	14,350,280
2026-04-02	98.89	99.29	98.88	99.23	+0.23%	12,024,570
2026-04-01	98.97	99.17	98.92	99.00	-0.27%	20,860,920
2026-03-31	99.28	99.47	99.18	99.27	+0.23%	23,478,539
2026-03-30	99.03	99.20	98.95	99.04	+0.51%	12,882,720
2026-03-27	98.34	98.67	98.29	98.54	-0.01%	15,511,340
2026-03-26	98.84	98.97	98.55	98.55	-0.57%	12,299,450
2026-03-25	99.15	99.21	99.00	99.11	+0.35%	16,242,710
2026-03-24	98.63	98.97	98.57	98.76	-0.27%	16,738,670
2026-03-23	98.86	99.23	98.77	99.03	+0.38%	27,624,891
2026-03-20	99.14	99.17	98.66	98.66	-0.83%	14,458,780
2026-03-19	99.16	99.62	99.14	99.49	+0.11%	13,223,740
2026-03-18	99.67	99.74	99.38	99.38	-0.42%	8,241,322
2026-03-17	99.74	99.83	99.72	99.80	+0.20%	7,377,412
2026-03-16	99.59	99.65	99.44	99.60	+0.39%	6,168,749
2026-03-13	99.45	99.53	99.14	99.21	-0.08%	8,749,921
2026-03-12	99.50	99.57	99.18	99.29	-0.37%	10,195,970
2026-03-11	99.92	100.00	99.61	99.66	-0.45%	5,933,233
2026-03-10	100.36	100.44	100.11	100.11	-0.33%	10,177,760
2026-03-09	100.08	100.48	99.96	100.44	+0.32%	8,948,538
2026-03-06	99.97	100.37	99.91	100.12	-0.12%	9,356,647
2026-03-05	100.22	100.32	100.15	100.24	-0.29%	8,744,174
2026-03-04	100.58	100.62	100.47	100.53	-0.04%	13,744,080
2026-03-03	100.26	100.71	100.24	100.57	-0.11%	10,854,970
2026-03-02	100.78	100.80	100.56	100.68	-0.71%	10,359,070
2026-02-27	101.37	101.46	101.34	101.40	+0.20%	9,033,548
2026-02-26	101.09	101.21	101.08	101.20	+0.16%	8,920,792
2026-02-25	101.01	101.13	101.01	101.04	-0.05%	6,869,033
2026-02-24	101.09	101.15	101.01	101.09	-0.01%	7,890,464
2026-02-23	100.96	101.18	100.95	101.10	+0.20%	9,817,257
2026-02-20	100.90	100.93	100.74	100.90	+0.02%	8,651,032
2026-02-19	100.79	100.94	100.77	100.88	+0.02%	6,600,713
2026-02-18	100.87	100.96	100.84	100.86	-0.14%	5,460,232
2026-02-17	101.00	101.04	100.94	101.00	+0.01%	6,588,816
2026-02-13	100.93	101.00	100.89	100.99	+0.32%	5,927,123
2026-02-12	100.40	100.70	100.39	100.67	+0.45%	11,167,540
2026-02-11	100.22	100.40	100.19	100.22	-0.23%	8,484,945
2026-02-10	100.40	100.50	100.37	100.45	+0.29%	8,566,531
2026-02-09	100.04	100.17	100.00	100.16	+0.03%	9,307,581
2026-02-06	100.09	100.14	99.98	100.13	+0.06%	9,471,919
2026-02-05	99.87	100.11	99.81	100.07	+0.43%	11,442,180
2026-02-04	99.62	99.75	99.59	99.64	-0.06%	12,574,250
2026-02-03	99.62	99.72	99.59	99.70	+0.01%	9,358,818
2026-02-02	99.84	99.85	99.66	99.69	-0.44%	13,264,310
2026-01-30	100.16	100.22	100.11	100.13	-0.02%	12,469,670
2026-01-29	100.10	100.24	100.01	100.15	+0.00%	10,066,550
2026-01-28	100.15	100.17	100.00	100.15	-0.04%	14,730,060
2026-01-27	100.25	100.33	100.17	100.19	-0.07%	7,571,771
2026-01-26	100.26	100.31	100.21	100.26	+0.15%	6,527,090
2026-01-23	100.05	100.15	99.96	100.11	+0.09%	8,621,395
2026-01-22	99.91	100.08	99.87	100.02	+0.02%	10,154,560
2026-01-21	99.77	100.03	99.72	100.00	+0.33%	16,939,840
2026-01-20	99.71	99.86	99.66	99.67	-0.38%	14,337,310
2026-01-16	100.22	100.24	100.04	100.05	-0.17%	10,332,460
2026-01-15	100.42	100.42	100.22	100.22	-0.13%	9,923,598
2026-01-14	100.23	100.41	100.23	100.35	+0.15%	8,585,382
2026-01-13	100.24	100.24	100.09	100.20	+0.09%	7,561,565
2026-01-12	100.06	100.21	100.03	100.11	-0.05%	9,871,275
2026-01-09	100.08	100.27	99.97	100.16	+0.22%	9,879,943
2026-01-08	99.94	100.01	99.91	99.94	-0.18%	6,184,140
2026-01-07	100.17	100.20	100.03	100.12	+0.10%	7,151,866
2026-01-06	99.93	100.03	99.81	100.02	-0.02%	8,573,862
2026-01-05	99.93	100.07	99.88	100.04	+0.19%	9,364,905
2026-01-02	100.00	100.01	99.81	99.85	-0.03%	6,730,314
2025-12-31	100.02	100.12	99.88	99.88	-0.24%	13,535,520
2025-12-30	100.06	100.18	100.03	100.12	-0.04%	7,955,848
2025-12-29	100.12	100.19	100.06	100.16	+0.12%	7,886,660
2025-12-26	100.13	100.15	99.97	100.04	+0.02%	6,503,670
2025-12-24	99.90	100.04	99.85	100.02	+0.22%	4,483,895
2025-12-23	99.60	99.81	99.58	99.80	+0.00%	9,744,231
2025-12-22	99.82	99.83	99.74	99.80	-0.04%	6,178,745
2025-12-19	99.89	99.95	99.80	99.84	-0.48%	6,216,568
2025-12-18	100.32	100.37	100.22	100.32	+0.25%	8,191,080
2025-12-17	100.03	100.14	100.02	100.07	-0.03%	12,010,950
2025-12-16	99.87	100.15	99.86	100.10	+0.19%	8,614,448
2025-12-15	100.01	100.08	99.88	99.91	+0.10%	9,960,413
2025-12-12	99.84	99.92	99.78	99.81	-0.31%	7,588,508
2025-12-11	100.32	100.35	100.08	100.12	+0.02%	9,961,268
2025-12-10	99.77	100.13	99.76	100.10	+0.32%	9,279,664
2025-12-09	100.04	100.04	99.77	99.78	-0.09%	5,967,960
2025-12-08	100.02	100.03	99.74	99.87	-0.16%	8,039,061
2025-12-05	100.17	100.17	99.96	100.03	-0.11%	6,870,064
2025-12-04	100.25	100.31	100.11	100.14	-0.24%	6,953,210
2025-12-03	100.30	100.39	100.21	100.38	+0.19%	9,744,487
2025-12-02	100.07	100.22	100.04	100.19	+0.13%	7,972,078
2025-12-01	100.07	100.14	100.02	100.06	-0.75%	7,223,750
2025-11-28	100.91	100.94	100.70	100.82	-0.14%	5,064,810
2025-11-26	100.78	100.97	100.66	100.96	+0.16%	8,935,197
2025-11-25	100.71	100.95	100.70	100.80	+0.16%	16,788,420
2025-11-24	100.51	100.66	100.50	100.64	+0.20%	7,717,732
2025-11-21	100.45	100.50	100.28	100.44	+0.24%	9,334,905
2025-11-20	100.18	100.28	100.14	100.20	+0.12%	12,968,080
2025-11-19	100.20	100.25	100.03	100.08	+0.00%	8,951,707
2025-11-18	100.25	100.27	100.00	100.08	+0.06%	7,731,817
2025-11-17	100.05	100.14	100.01	100.02	+0.02%	7,821,945
2025-11-14	100.30	100.33	99.98	100.00	-0.12%	6,350,455
2025-11-13	100.24	100.33	100.12	100.12	-0.30%	7,541,607
2025-11-12	100.42	100.50	100.36	100.42	-0.04%	6,267,263
2025-11-11	100.38	100.49	100.33	100.46	+0.30%	5,186,222
2025-11-10	100.20	100.27	100.10	100.16	-0.04%	7,944,991
2025-11-07	100.13	100.34	100.11	100.20	-0.04%	5,708,277
2025-11-06	100.18	100.30	100.14	100.24	+0.37%	7,247,564
2025-11-05	100.10	100.11	99.82	99.87	-0.27%	8,164,985
2025-11-04	100.15	100.28	100.13	100.14	+0.05%	29,687,561
2025-11-03	100.07	100.15	100.00	100.09	-0.45%	9,042,118
2025-10-31	100.66	100.70	100.50	100.54	-0.06%	13,111,990
2025-10-30	100.48	100.76	100.46	100.60	-0.19%	13,563,860
2025-10-29	101.25	101.25	100.76	100.79	-0.47%	9,275,654
2025-10-28	101.19	101.30	101.14	101.27	+0.06%	10,300,920
2025-10-27	101.08	101.21	100.97	101.21	+0.07%	8,527,970
2025-10-24	101.17	101.20	101.02	101.14	+0.10%	6,544,551
2025-10-23	101.11	101.17	101.01	101.04	-0.18%	9,975,319
2025-10-22	101.16	101.24	101.09	101.22	-0.01%	13,263,180
2025-10-21	101.27	101.35	101.20	101.23	+0.10%	12,966,020
2025-10-20	101.07	101.13	101.02	101.13	+0.17%	7,299,173
2025-10-17	101.01	101.01	100.86	100.96	-0.14%	11,738,940
2025-10-16	100.69	101.11	100.67	101.10	+0.36%	10,035,370
2025-10-15	100.82	100.93	100.65	100.74	-0.04%	6,297,053
2025-10-14	100.57	100.79	100.53	100.78	+0.16%	8,508,742
2025-10-13	100.46	100.63	100.36	100.62	+0.19%	8,320,524
2025-10-10	100.36	100.53	100.25	100.43	+0.41%	10,204,150
2025-10-09	100.08	100.10	100.00	100.02	-0.12%	5,199,511
2025-10-08	100.31	100.33	100.11	100.14	+0.01%	5,726,913
2025-10-07	100.08	100.23	100.02	100.13	+0.17%	6,379,424
2025-10-06	100.00	100.14	99.95	99.96	-0.22%	6,950,292
2025-10-03	100.32	100.38	100.16	100.18	-0.11%	5,268,682
2025-10-02	100.14	100.32	100.10	100.29	+0.11%	6,055,896
2025-10-01	100.18	100.26	100.03	100.18	-0.07%	6,961,327
2025-09-30	100.33	100.49	100.20	100.25	-0.01%	12,400,670
2025-09-29	100.18	100.33	100.14	100.26	+0.19%	7,751,896
2025-09-26	100.09	100.20	99.97	100.07	+0.07%	6,868,258
2025-09-25	100.00	100.06	99.85	100.00	-0.14%	8,743,587
2025-09-24	100.25	100.26	100.11	100.14	-0.19%	6,610,757
2025-09-23	100.24	100.36	100.16	100.33	+0.16%	8,095,806
2025-09-22	100.26	100.29	100.12	100.17	-0.12%	5,642,221
2025-09-19	100.30	100.36	100.21	100.29	+0.00%	7,238,582
2025-09-18	100.27	100.41	100.16	100.29	-0.28%	7,123,780
2025-09-17	100.87	101.02	100.49	100.57	-0.18%	7,878,394
2025-09-16	100.75	100.97	100.65	100.75	+0.04%	8,264,633
2025-09-15	100.67	100.74	100.62	100.71	+0.17%	5,038,980
2025-09-12	100.48	100.54	100.33	100.54	-0.09%	6,525,926
2025-09-11	100.55	100.78	100.53	100.63	+0.19%	6,776,518
2025-09-10	100.41	100.58	100.34	100.44	+0.20%	5,952,390
2025-09-09	100.38	100.45	100.16	100.24	-0.20%	7,090,107
2025-09-08	100.33	100.45	100.30	100.44	+0.34%	7,202,666
2025-09-05	100.14	100.23	100.08	100.10	+0.47%	7,617,276
2025-09-04	99.44	99.64	99.33	99.63	+0.40%	6,297,263
2025-09-03	98.95	99.33	98.95	99.23	+0.36%	8,399,985
2025-09-02	98.82	98.94	98.78	98.87	-0.59%	8,530,146
2025-08-29	99.47	99.54	99.40	99.46	-0.13%	9,181,441
2025-08-28	99.43	99.61	99.41	99.59	+0.12%	7,068,538
2025-08-27	99.22	99.47	99.17	99.47	+0.10%	7,320,773
2025-08-26	99.24	99.39	99.16	99.37	+0.12%	4,695,983
2025-08-25	99.21	99.34	99.16	99.25	-0.15%	5,625,046
2025-08-22	99.03	99.44	99.00	99.40	+0.56%	9,451,448
2025-08-21	98.96	98.98	98.73	98.85	-0.23%	7,129,167
2025-08-20	98.99	99.16	98.98	99.08	+0.06%	5,615,239
2025-08-19	98.94	99.04	98.91	99.02	+0.19%	9,946,958
2025-08-18	98.99	99.00	98.75	98.83	-0.11%	7,906,363
2025-08-15	99.07	99.10	98.87	98.94	-0.15%	6,884,785
2025-08-14	99.18	99.27	99.02	99.09	-0.28%	5,208,674
2025-08-13	99.28	99.41	99.26	99.37	+0.36%	5,386,916
2025-08-12	98.91	99.01	98.80	99.01	+0.00%	12,239,540
2025-08-11	99.01	99.11	98.94	99.01	+0.07%	9,698,278

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+2.33%). Worst month: Oct (-1.34%). Based on 5 years of daily data (2022–2026).

Jan+0.96%
Feb-0.38%
Mar+0.50%
Apr-0.37%
May+0.25%
Jun+0.41%
Jul+0.44%
Aug+0.46%
Sep+0.07%
Oct-1.34%
Nov+2.33%
Dec-0.40%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Core U.S. Aggregate Bond ETF's (AGG) latest close?

97.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is AGG's 52-week high and low?

101.46 high and 97.12 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Core U.S. Aggregate Bond ETF's strongest and weakest month historically?

Historically, AGG's strongest calendar month has been Nov (average +2.33%) and its weakest Oct (average -1.34%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.