Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Core Us (AGG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 100.01 100.075 99.88 99.81 347,783
12th Dec 2025 (Fri) 99.83 99.885 99.79 99.81 359,817
11th Dec 2025 (Thu) 100.30 100.345 100.085 100.12 641,789
10th Dec 2025 (Wed) 99.775 100.125 99.765 100.10 430,592
9th Dec 2025 (Tue) 100.02 100.02 99.78 99.78 295,072
8th Dec 2025 (Mon) 100.02 100.02 99.745 99.87 354,893
5th Dec 2025 (Fri) 100.17 100.17 99.96 100.03 289,222
4th Dec 2025 (Thu) 100.255 100.255 100.11 100.14 446,064
3rd Dec 2025 (Wed) 100.28 100.385 100.21 100.38 373,266
2nd Dec 2025 (Tue) 100.07 100.22 100.04 100.19 310,770
1st Dec 2025 (Mon) 100.06 100.135 100.025 100.06 364,269
28th Nov 2025 (Fri) 100.91 100.93 100.71 100.82 423,006
27th Nov 2025 (Thu) 100.78 100.97 100.665 100.96 340,987
26th Nov 2025 (Wed) 100.78 100.97 100.665 100.96 417,562
25th Nov 2025 (Tue) 100.71 100.94 100.71 100.80 915,897
24th Nov 2025 (Mon) 100.51 100.655 100.50 100.64 330,737
21st Nov 2025 (Fri) 100.46 100.46 100.285 100.44 91,679
20th Nov 2025 (Thu) 100.17 100.205 100.17 100.08 28,447
19th Nov 2025 (Wed) 100.19 100.24 100.03 100.08 144,844
18th Nov 2025 (Tue) 100.19 100.26 100.00 100.08 120,060
17th Nov 2025 (Mon) 100.06 100.13 100.01 100.02 171,370
14th Nov 2025 (Fri) 100.28 100.325 99.985 100.00 288,732
13th Nov 2025 (Thu) 100.23 100.33 100.12 100.12 218,460
12th Nov 2025 (Wed) 100.425 100.49 100.355 100.42 450,808
11th Nov 2025 (Tue) 100.375 100.485 100.33 100.46 325,720
10th Nov 2025 (Mon) 100.175 100.27 100.155 100.16 526,618
7th Nov 2025 (Fri) 100.115 100.335 100.115 100.20 128,801
6th Nov 2025 (Thu) 100.16 100.295 100.15 100.24 162,646
5th Nov 2025 (Wed) 100.085 100.10 99.825 99.87 317,406
4th Nov 2025 (Tue) 100.07 100.09 100.07 100.09 0
3rd Nov 2025 (Mon) 100.07 100.15 100.00 100.09 324,112
31st Oct 2025 (Fri) 100.665 100.695 100.51 100.54 378,389
30th Oct 2025 (Thu) 100.46 100.755 100.46 100.60 494,574
29th Oct 2025 (Wed) 101.23 101.25 100.765 100.79 371,012
28th Oct 2025 (Tue) 101.19 101.295 101.15 101.27 627,139
27th Oct 2025 (Mon) 101.085 101.21 100.975 101.21 443,144
24th Oct 2025 (Fri) 101.18 101.185 101.02 101.14 317,201
23rd Oct 2025 (Thu) 101.125 101.16 101.015 101.04 375,596
22nd Oct 2025 (Wed) 101.17 101.24 101.10 101.22 235,845
21st Oct 2025 (Tue) 101.265 101.34 101.20 101.23 547,707
20th Oct 2025 (Mon) 101.055 101.12 101.02 101.13 347,655
17th Oct 2025 (Fri) 101.00 101.005 100.86 100.96 570,440
16th Oct 2025 (Thu) 100.68 101.105 100.67 101.10 411,847
15th Oct 2025 (Wed) 100.815 100.925 100.655 100.74 282,682
FTSE 100 Latest
Value9,751.31
Change102.28