iShares Core US Aggregate... (AGG)
AMEX: AGG
· Real-Time Price · USD
100.56
0.33 (0.32%)
At close: Sep 10, 2025, 1:11 PM
AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 100.38 | 100.46 | 100.16 | 100.24 | 100.24 | -0.20% | 7,090,027 |
| Sep 8, 2025 | 100.33 | 100.45 | 100.30 | 100.44 | 100.44 | 0.34% | 7,202,700 |
| Sep 5, 2025 | 100.14 | 100.23 | 100.08 | 100.10 | 100.10 | 0.47% | 7,617,276 |
| Sep 4, 2025 | 99.44 | 99.64 | 99.34 | 99.63 | 99.63 | 0.40% | 6,297,263 |
| Sep 3, 2025 | 98.95 | 99.33 | 98.95 | 99.23 | 99.23 | 0.36% | 8,400,000 |
| Sep 2, 2025 | 98.82 | 98.95 | 98.79 | 98.87 | 98.87 | -0.59% | 8,530,146 |
| Aug 29, 2025 | 99.47 | 99.54 | 99.40 | 99.46 | 99.13 | -0.13% | 9,181,441 |
| Aug 28, 2025 | 99.43 | 99.61 | 99.41 | 99.59 | 99.26 | 0.12% | 7,068,538 |
| Aug 27, 2025 | 99.22 | 99.47 | 99.17 | 99.47 | 99.14 | 0.10% | 7,320,800 |
| Aug 26, 2025 | 99.24 | 99.39 | 99.16 | 99.37 | 99.04 | 0.12% | 4,696,000 |
| Aug 25, 2025 | 99.21 | 99.34 | 99.16 | 99.25 | 98.92 | -0.15% | 5,625,046 |
| Aug 22, 2025 | 99.03 | 99.45 | 99.00 | 99.40 | 99.07 | 0.56% | 9,451,448 |
| Aug 21, 2025 | 98.96 | 98.99 | 98.73 | 98.85 | 98.53 | -0.23% | 7,129,200 |
| Aug 20, 2025 | 98.99 | 99.16 | 98.98 | 99.08 | 98.75 | 0.06% | 5,615,239 |
| Aug 19, 2025 | 98.94 | 99.04 | 98.91 | 99.02 | 98.69 | 0.19% | 9,946,958 |
| Aug 18, 2025 | 98.99 | 99.00 | 98.75 | 98.83 | 98.51 | -0.11% | 7,906,400 |
| Aug 15, 2025 | 99.07 | 99.10 | 98.87 | 98.94 | 98.61 | -0.15% | 6,884,785 |
| Aug 14, 2025 | 99.18 | 99.27 | 99.02 | 99.09 | 98.76 | -0.28% | 5,208,674 |
| Aug 13, 2025 | 99.28 | 99.41 | 99.26 | 99.37 | 99.04 | 0.36% | 5,386,916 |
| Aug 12, 2025 | 98.91 | 99.01 | 98.80 | 99.01 | 98.68 | 0.00% | 12,239,542 |