AGG: iShares Core U.S. Aggregate Bond ETF

As of Thursday, December 4th, 2025

$ 100.14

-0.24 -0.24%

Open: 100.25
High: 100.31
Low: 100.11
Volume: 6,953,139
Previous Close on Wednesday, December 3rd, 2025

$ 100.38

+0.19 +0.19%

Open: 100.30
High: 100.39
Low: 100.21
Volume: 8,397,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 100.25 100.31 100.11 100.14 6,953,139 -0.24 -0.24
2025-12-03 100.30 100.39 100.21 100.38 8,397,867 +0.19 +0.19
2025-12-02 100.07 100.22 100.04 100.19 7,971,176 +0.13 +0.13
2025-12-01 100.07 100.14 100.02 100.06 7,223,743 -0.76 -0.75
2025-11-28 100.91 100.94 100.70 100.82 5,064,069 -0.14 -0.14
2025-11-26 100.78 100.97 100.66 100.96 8,421,007 +0.16 +0.16
2025-11-25 100.71 100.95 100.70 100.80 16,780,672 +0.16 +0.16
2025-11-24 100.51 100.66 100.50 100.64 7,608,068 +0.20 +0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.94
On 2025-11-28		 100.02
On 2025-12-01		 -0.82 -0.81 100.94
On 2025-11-28		 100.02
On 2025-12-01		 -0.91 100.32
10D 100.97
On 2025-11-26		 100.02
On 2025-12-01		 0.06 0.06 100.97
On 2025-11-26		 100.02
On 2025-12-01		 -0.94 100.46
20D 100.97
On 2025-11-26		 99.98
On 2025-11-14		 0.27 0.27 100.97
On 2025-11-26		 100.02
On 2025-12-01		 -0.94 100.32
WTD 100.39
On 2025-12-03		 100.02
On 2025-12-01		 -0.68 -0.67 100.39
On 2025-12-03		 100.11
On 2025-12-04		 -0.28 100.19
MTD 100.39
On 2025-12-03		 100.02
On 2025-12-01		 -0.68 -0.67 100.39
On 2025-12-03		 100.11
On 2025-12-04		 -0.28 100.19
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

100.14 -0.24 -0.24 6,953,139