MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGG — iShares Core U.S. Aggregate Bond ETF
NYSE ArcaiShares Core U.S. Aggregate Bond ETF
$94.42
-0.12(-0.13%)
- O
- 93.96
- H
- 94.56
- L
- 93.84
- V
- 15.03M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$94.42
Period Return-2.94%
Period High$101.46
Period Low$93.84
Avg Daily Volume8.99M
Total Trading Days365
AGG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $93.96 | $94.56 | $93.84 | $94.42 | $-0.12 | -0.13% | 15,025,465 | $94.32 | $93.84 $94.56 |
| Sep 30, 2026 | $94.74 | $94.75 | $94.35 | $94.54 | $-0.06 | -0.06% | 17,334,022 | $94.50 | $94.35 $94.75 |
| Sep 29, 2026 | $94.65 | $94.70 | $94.33 | $94.60 | $-0.05 | -0.05% | 16,726,799 | $94.53 | $94.33 $94.70 |
| Sep 28, 2026 | $94.71 | $94.83 | $94.48 | $94.65 | $-0.47 | -0.49% | 14,249,404 | $94.65 | $94.48 $94.83 |
| Sep 25, 2026 | $95.00 | $95.17 | $94.74 | $95.12 | +$0.17 | +0.18% | 15,486,824 | $95.00 | $94.74 $95.17 |
| Sep 24, 2026 | $95.47 | $95.53 | $94.93 | $94.95 | $-0.46 | -0.48% | 10,688,724 | $95.11 | $94.93 $95.53 |
| Sep 23, 2026 | $96.08 | $96.09 | $95.25 | $95.41 | $-0.84 | -0.87% | 17,281,654 | $95.57 | $95.25 $96.09 |
| Sep 22, 2026 | $96.27 | $96.31 | $96.09 | $96.25 | +$0.04 | +0.04% | 7,162,669 | $96.20 | $96.09 $96.31 |
| Sep 21, 2026 | $96.20 | $96.24 | $96.11 | $96.21 | +$0.25 | +0.26% | 9,197,627 | $96.18 | $96.11 $96.24 |
| Sep 18, 2026 | $96.07 | $96.07 | $95.93 | $95.96 | $-0.37 | -0.38% | 6,148,701 | $95.97 | $95.93 $96.07 |
| Sep 17, 2026 | $96.21 | $96.33 | $96.12 | $96.33 | +$0.52 | +0.54% | 8,035,783 | $96.23 | $96.12 $96.33 |
| Sep 16, 2026 | $96.02 | $96.23 | $95.79 | $95.81 | $-0.04 | -0.04% | 9,612,153 | $96.04 | $95.79 $96.23 |
| Sep 15, 2026 | $95.85 | $95.90 | $95.78 | $95.85 | $-0.04 | -0.04% | 12,243,721 | $95.85 | $95.78 $95.90 |
| Sep 14, 2026 | $95.88 | $96.16 | $95.73 | $95.89 | $-0.09 | -0.09% | 15,495,466 | $96.00 | $95.73 $96.16 |
| Sep 11, 2026 | $96.26 | $96.31 | $95.94 | $95.98 | $-0.07 | -0.07% | 7,338,753 | $96.09 | $95.94 $96.31 |
| Sep 10, 2026 | $96.26 | $96.36 | $96.04 | $96.05 | $-0.63 | -0.65% | 13,037,230 | $96.16 | $96.04 $96.36 |
| Sep 9, 2026 | $96.85 | $96.93 | $96.60 | $96.68 | $-0.22 | -0.23% | 8,217,817 | $96.73 | $96.60 $96.93 |
| Sep 8, 2026 | $97.04 | $97.05 | $96.82 | $96.90 | $-0.10 | -0.10% | 6,017,547 | $96.93 | $96.82 $97.05 |
| Sep 4, 2026 | $97.00 | $97.11 | $96.95 | $97.00 | +$0.05 | +0.05% | 7,810,854 | $97.02 | $96.95 $97.11 |
| Sep 3, 2026 | $97.11 | $97.16 | $96.94 | $96.95 | +$0.11 | +0.11% | 6,727,648 | $97.03 | $96.94 $97.16 |
| Sep 2, 2026 | $96.84 | $96.86 | $96.72 | $96.84 | +$0.07 | +0.07% | 11,775,252 | $96.78 | $96.72 $96.86 |
| Sep 1, 2026 | $96.88 | $97.05 | $96.75 | $96.77 | $-0.64 | -0.66% | 8,665,679 | $96.85 | $96.75 $97.05 |
| Aug 31, 2026 | $97.41 | $97.42 | $97.30 | $97.41 | $-0.08 | -0.08% | 11,784,866 | $97.37 | $97.30 $97.42 |
| Aug 28, 2026 | $97.75 | $97.96 | $97.48 | $97.49 | $-0.34 | -0.35% | 9,906,859 | $97.56 | $97.48 $97.96 |
| Aug 27, 2026 | $97.86 | $97.92 | $97.74 | $97.83 | $-0.03 | -0.03% | 6,002,650 | $97.84 | $97.74 $97.92 |
| Aug 26, 2026 | $97.86 | $97.88 | $97.76 | $97.86 | $-0.15 | -0.15% | 5,930,441 | $97.82 | $97.76 $97.88 |
| Aug 25, 2026 | $97.79 | $98.01 | $97.76 | $98.01 | +$0.46 | +0.47% | 5,576,096 | $97.91 | $97.76 $98.01 |
| Aug 24, 2026 | $97.49 | $97.63 | $97.46 | $97.55 | +$0.20 | +0.21% | 5,010,842 | $97.55 | $97.46 $97.63 |
| Aug 21, 2026 | $97.46 | $97.49 | $97.32 | $97.35 | $-0.14 | -0.14% | 5,954,487 | $97.37 | $97.32 $97.49 |
| Aug 20, 2026 | $97.49 | $97.64 | $97.43 | $97.49 | $-0.33 | -0.34% | 5,695,758 | $97.51 | $97.43 $97.64 |