iShares Core US Aggregate... (AGG)
AMEX: AGG
· Real-Time Price · USD
99.48
-0.11 (-0.11%)
At close: Aug 29, 2025, 3:59 PM
99.43
-0.05%
After-hours: Aug 29, 2025, 07:55 PM EDT
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.47 | 99.54 | 99.40 | 99.46 | 99.46 | -0.13% | 9,181,441 |
| Aug 28, 2025 | 99.43 | 99.61 | 99.41 | 99.59 | 99.59 | 0.12% | 7,068,538 |
| Aug 27, 2025 | 99.22 | 99.47 | 99.17 | 99.47 | 99.47 | 0.10% | 7,320,800 |
| Aug 26, 2025 | 99.24 | 99.39 | 99.16 | 99.37 | 99.37 | 0.12% | 4,696,000 |
| Aug 25, 2025 | 99.21 | 99.34 | 99.16 | 99.25 | 99.25 | -0.15% | 5,625,046 |
| Aug 22, 2025 | 99.03 | 99.45 | 99.00 | 99.40 | 99.40 | 0.56% | 9,451,448 |
| Aug 21, 2025 | 98.96 | 98.99 | 98.73 | 98.85 | 98.85 | -0.23% | 7,129,200 |
| Aug 20, 2025 | 98.99 | 99.16 | 98.98 | 99.08 | 99.08 | 0.06% | 5,615,239 |
| Aug 19, 2025 | 98.94 | 99.04 | 98.91 | 99.02 | 99.02 | 0.19% | 9,946,958 |
| Aug 18, 2025 | 98.99 | 99.00 | 98.75 | 98.83 | 98.83 | -0.11% | 7,906,400 |
| Aug 15, 2025 | 99.07 | 99.10 | 98.87 | 98.94 | 98.94 | -0.15% | 6,884,785 |
| Aug 14, 2025 | 99.18 | 99.27 | 99.02 | 99.09 | 99.09 | -0.28% | 5,208,674 |
| Aug 13, 2025 | 99.28 | 99.41 | 99.26 | 99.37 | 99.37 | 0.36% | 5,386,916 |
| Aug 12, 2025 | 98.91 | 99.01 | 98.80 | 99.01 | 99.01 | 0.00% | 12,239,542 |
| Aug 11, 2025 | 99.01 | 99.12 | 98.94 | 99.01 | 99.01 | 0.07% | 9,698,300 |
| Aug 8, 2025 | 99.00 | 99.12 | 98.89 | 98.94 | 98.94 | -0.19% | 8,238,131 |
| Aug 7, 2025 | 99.23 | 99.32 | 99.09 | 99.13 | 99.13 | -0.08% | 7,869,348 |
| Aug 6, 2025 | 99.14 | 99.29 | 98.84 | 99.21 | 99.21 | -0.04% | 8,102,718 |
| Aug 5, 2025 | 99.13 | 99.31 | 99.11 | 99.25 | 99.25 | 0.03% | 9,092,400 |
| Aug 4, 2025 | 99.16 | 99.24 | 99.03 | 99.22 | 99.22 | 0.08% | 6,717,955 |