NYSE Arca · AGG · ETF
iShares Core U.S. Aggregate Bond ETF (AGG) ETF price history
Every NYSE Arca trading session of iShares Core U.S. Aggregate Bond ETF from Sep 29, 2003 to Sep 28, 2026: 5,786 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGG adjusted close, 2003 to 2026
- $100.32
- All time high, 2020
- $99.79
- 52 week high, $94.48 low
- 5,786
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
AGG key facts
- iShares Core U.S. Aggregate Bond ETF (AGG) closed at $94.65 on Sep 28, 2026 on NYSE Arca.
- AGG's all time high close is $100.32, set on Aug 4, 2020; its all time low close is $48.61 on Oct 16, 2003.
- AGG's 52 week range is $94.48 to $99.79.
- AGG returned -2.3% over the year to Sep 28, 2026 and -3.6% over five years.
- Over ten years AGG returned +11%, +1.1% a year compounded.
- AGG's deepest drawdown was -18.4% from Aug 4, 2020 to Oct 20, 2022.
- DataCedar holds 5,786 daily sessions of AGG history from Sep 29, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AGG price chart, 2003 to 2026
AGG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -4.4% |
| 6 months | -2.6% |
| Year to date | -3.6% |
| 1 year | -2.3% |
| 3 years | +12.0% |
| 5 years | -3.6% |
| 10 years | +11.1% |
| Since Sep 29, 2003 | +92.2% |
| Compound annual growth, 23.0 years | +2.9% |
AGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $100.32 on Aug 4, 2020
- All time low close
- $48.61 on Oct 16, 2003
- 52 week high
- $99.79 on Feb 27, 2026
- 52 week low
- $94.48 on Sep 28, 2026
- Deepest drawdown
- -18.4% from Aug 4, 2020 to Oct 20, 2022, not yet recovered
- Best single session
- +3.9% on Oct 13, 2008
- Worst single session
- -6.8% on Oct 10, 2008
- Volatility, 1 year annualised
- 3.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +8%
- Worst calendar year
- 2022, -13%
AGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 29, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $98.04 | $99.79 | $94.48 | $94.65 | -3.3% | 1.7B | 185 |
| 2025 | $91.51 | $98.39 | $90.26 | $97.92 | +7.2% | 2.2B | 250 |
| 2024 | $89.80 | $95.00 | $86.94 | $91.35 | +1.3% | 2.1B | 252 |
| 2023 | $86.21 | $90.58 | $82.48 | $90.17 | +5.7% | 2B | 250 |
| 2022 | $97.77 | $97.78 | $81.45 | $85.34 | -13.0% | 2.1B | 251 |
| 2021 | $99.79 | $99.84 | $95.98 | $98.12 | -1.8% | 1.5B | 252 |
| 2020 | $93.19 | $100.40 | $87.67 | $99.89 | +7.5% | 1.6B | 253 |
| 2019 | $85.74 | $93.60 | $85.52 | $92.94 | +8.5% | 1.1B | 252 |
| 2018 | $85.35 | $85.71 | $82.76 | $85.69 | +0.3% | 1.1B | 251 |
| 2017 | $82.22 | $85.87 | $82.05 | $85.40 | +3.6% | 641.5M | 251 |
| 2016 | $80.59 | $85.45 | $80.42 | $82.47 | +2.4% | 724.3M | 252 |
| 2015 | $80.19 | $81.89 | $79.33 | $80.53 | +0.5% | 595.3M | 252 |
| 2014 | $75.62 | $80.95 | $75.58 | $80.14 | +6.0% | 356.2M | 252 |
| 2013 | $76.95 | $78.04 | $73.96 | $75.61 | -2.0% | 282.4M | 252 |
| 2012 | $74.31 | $77.50 | $73.76 | $77.13 | +3.8% | 263.6M | 250 |
| 2011 | $68.80 | $74.60 | $67.99 | $74.34 | +7.7% | 243.3M | 252 |
| 2010 | $64.95 | $70.55 | $64.87 | $69.03 | +6.4% | 198.4M | 252 |
| 2009 | $62.75 | $67.26 | $60.69 | $64.90 | +3.0% | 163.9M | 252 |
| 2008 | $58.52 | $63.12 | $51.88 | $63.03 | +7.9% | 149.9M | 253 |
| 2007 | $54.96 | $58.99 | $54.44 | $58.41 | +6.6% | 108.8M | 251 |
| 2006 | $52.68 | $55.33 | $51.30 | $54.80 | +3.9% | 58.7M | 251 |
| 2005 | $51.55 | $53.13 | $50.79 | $52.74 | +2.3% | 38.9M | 252 |
| 2004 | $49.70 | $51.78 | $48.59 | $51.58 | +3.8% | 18.2M | 252 |
| 2003 | $49.31 | $49.87 | $48.48 | $49.70 | n/a | 2.8M | 66 |
AGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $94.65 | -2.5% |
| August 2026 | $97.07 | +0.0% |
| July 2026 | $97.03 | -1.6% |
| June 2026 | $98.65 | +0.3% |
| May 2026 | $98.40 | +0.3% |
| April 2026 | $98.11 | +0.2% |
| March 2026 | $97.95 | -1.8% |
| February 2026 | $99.74 | +1.6% |
| January 2026 | $98.17 | +0.3% |
| December 2025 | $97.92 | -0.3% |
| November 2025 | $98.20 | +0.6% |
| October 2025 | $97.60 | +0.6% |
About the AGG data
Daily bars. 5,786 sessions from Sep 29, 2003 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AFK VanEck Africa Index ETF
- AFLG First Trust Active Factor Large Cap ETF
- AFMC First Trust Active Factor Mid Cap ETF
- AFSM First Trust Active Factor Small Cap ETF
- AGGH Simplify Aggregate Bond ETF
- AGGM iShares 1-10 Year U.S. Aggregate Bond ETF
- AGGS Harbor Disciplined Bond ETF
- AGGY WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
Common questions
AGG share price history
