AGG Historical Prices
NYSEARCA: AGGiSharesIntermediate Core BondETFUSD
94.25-0.065 (-0.07%)
Market open · Delayed 15 min · as of Oct 8, 12:02 PM ET
AGG price history
The price history for iShares Core U.S. Aggregate Bond (AGG) on this page begins on September 29, 2003, when the stock closed at $101.75; it most recently closed at $94.31 on October 5, 2026. The highest price in this record is $119.73, reached on August 3, 2020; the latest close is 21.2% below that peak. Across the 22 complete calendar years in the table, AGG finished higher in 13 and lower in 9. Its best year was 2019 (+5.9%) and its worst was 2022 (-15.0%).
Over roughly 23 years the share price changed -7.3%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, AGG has lost 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AGG returns
1 week
-0.21%
1 month
-2.64%
3 months
-3.77%
6 months
-5.12%
Year to date
-5.55%
1 year
-5.78%
3 years
+0.75%
5 years
-17.66%
AGG price return, excluding dividends.
AGG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.31 | -5.55% |
| 2025 | 99.85 | +3.14% |
| 2024 | 96.81 | -2.46% |
| 2023 | 99.25 | +2.33% |
| 2022 | 96.99 | -14.98% |
| 2021 | 114.08 | -3.48% |
| 2020 | 118.19 | +4.58% |
| 2019 | 113.01 | +5.92% |
| 2018 | 106.69 | -2.41% |
| 2017 | 109.33 | +1.18% |
| 2016 | 108.06 | +0.05% |
| 2015 | 108.01 | -2.19% |
| 2014 | 110.43 | +3.65% |
| 2013 | 106.54 | -3.84% |
| 2012 | 110.79 | +0.49% |
| 2011 | 110.25 | +4.26% |
| 2010 | 105.75 | +2.48% |
| 2009 | 103.19 | -0.35% |
| 2008 | 103.55 | +1.39% |
| 2007 | 102.13 | +2.44% |
| 2006 | 99.70 | -0.88% |
| 2005 | 100.59 | -1.77% |
| 2004 | 102.40 | +0.82% |
| 2003* | 101.57 | -0.18% |
AGG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 93.89 | 94.41 | 93.87 | 94.34 | -0.02% | |
| 94.25 | 94.45 | 94.19 | 94.36 | +0.24% | |
| 94.15 | 94.23 | 93.93 | 94.13 | -0.13% | |
| 94.65 | 94.74 | 94.17 | 94.25 | -0.18% | |
| 93.96 | 94.56 | 93.84 | 94.42 | -0.13% | |
| 94.74 | 94.75 | 94.35 | 94.54 | -0.06% | |
| 94.65 | 94.70 | 94.33 | 94.60 | -0.05% | |
| 94.71 | 94.83 | 94.48 | 94.65 | -0.49% | |
| 95.00 | 95.17 | 94.74 | 95.12 | +0.18% | |
| 95.47 | 95.53 | 94.93 | 94.95 | -0.48% | |
| 96.08 | 96.09 | 95.25 | 95.41 | -0.87% | |
| 96.27 | 96.31 | 96.09 | 96.25 | +0.04% | |
| 96.20 | 96.24 | 96.11 | 96.21 | +0.26% | |
| 96.07 | 96.07 | 95.93 | 95.96 | -0.38% | |
| 96.21 | 96.33 | 96.12 | 96.33 | +0.54% | |
| 96.02 | 96.23 | 95.79 | 95.81 | -0.04% | |
| 95.85 | 95.90 | 95.78 | 95.85 | -0.04% | |
| 95.88 | 96.16 | 95.73 | 95.89 | -0.09% | |
| 96.26 | 96.31 | 95.94 | 95.98 | -0.07% | |
| 96.26 | 96.36 | 96.04 | 96.05 | -0.65% | |
| 96.85 | 96.93 | 96.60 | 96.68 | -0.23% | |
| 97.04 | 97.05 | 96.82 | 96.90 | -0.10% | |
| 97.00 | 97.11 | 96.95 | 97.00 | +0.05% | |
| 97.11 | 97.16 | 96.94 | 96.95 | +0.11% | |
| 96.84 | 96.86 | 96.72 | 96.84 | +0.07% | |
| 96.88 | 97.05 | 96.75 | 96.77 | -0.66% | |
| 97.41 | 97.42 | 97.30 | 97.41 | -0.08% | |
| 97.75 | 97.96 | 97.48 | 97.49 | -0.35% | |
| 97.86 | 97.92 | 97.74 | 97.83 | -0.03% | |
| 97.86 | 97.88 | 97.76 | 97.86 | -0.15% | |
| 97.79 | 98.01 | 97.76 | 98.01 | +0.47% | |
| 97.49 | 97.63 | 97.46 | 97.55 | +0.21% | |
| 97.46 | 97.49 | 97.32 | 97.35 | -0.14% | |
| 97.49 | 97.64 | 97.43 | 97.49 | -0.34% | |
| 97.75 | 97.82 | 97.57 | 97.82 | +0.48% | |
| 97.19 | 97.39 | 97.14 | 97.35 | +0.10% | |
| 97.38 | 97.47 | 97.23 | 97.25 | -0.24% | |
| 97.65 | 97.73 | 97.41 | 97.48 | -0.21% | |
| 97.72 | 97.89 | 97.65 | 97.69 | +0.27% | |
| 97.57 | 97.62 | 97.39 | 97.43 | +0.11% | |
| 97.40 | 97.48 | 97.32 | 97.32 | +0.08% | |
| 97.46 | 97.49 | 97.24 | 97.24 | -0.37% | |
| 97.69 | 97.73 | 97.50 | 97.60 | +0.17% | |
| 97.57 | 97.58 | 97.35 | 97.43 | -0.29% | |
| 97.64 | 97.74 | 97.57 | 97.71 | +0.05% | |
| 97.55 | 97.66 | 97.51 | 97.66 | +0.41% | |
| 97.21 | 97.29 | 97.12 | 97.26 | -0.11% | |
| 97.48 | 97.49 | 97.24 | 97.37 | -0.26% | |
| 97.62 | 97.71 | 97.53 | 97.62 | +0.07% | |
| 97.83 | 97.90 | 97.55 | 97.55 | -0.38% | |
| 97.79 | 98.01 | 97.77 | 97.92 | +0.24% | |
| 97.64 | 97.73 | 97.59 | 97.69 | +0.24% | |
| 97.45 | 97.64 | 97.41 | 97.46 | +0.12% | |
| 97.32 | 97.40 | 97.27 | 97.34 | -0.25% | |
| 97.71 | 97.74 | 97.58 | 97.58 | -0.16% | |
| 97.85 | 97.90 | 97.72 | 97.74 | -0.21% | |
| 98.17 | 98.18 | 97.90 | 97.95 | -0.25% | |
| 98.32 | 98.40 | 98.18 | 98.20 | +0.07% | |
| 98.03 | 98.17 | 97.99 | 98.13 | -0.01% | |
| 98.06 | 98.26 | 98.06 | 98.14 | +0.14% | |
| 97.98 | 98.13 | 97.90 | 98.00 | +0.30% | |
| 97.93 | 98.02 | 97.71 | 97.71 | -0.38% | |
| 98.41 | 98.48 | 98.02 | 98.08 | -0.10% | |
| 98.12 | 98.31 | 98.04 | 98.18 | +0.14% | |
| 98.08 | 98.11 | 97.90 | 98.04 | -0.17% | |
| 98.46 | 98.49 | 98.16 | 98.21 | -0.46% | |
| 98.60 | 98.67 | 98.48 | 98.66 | +0.05% | |
| 98.54 | 98.66 | 98.49 | 98.61 | +0.11% | |
| 98.48 | 98.61 | 98.42 | 98.50 | -0.48% | |
| 99.30 | 99.30 | 98.95 | 98.98 | -0.39% | |
| 99.34 | 99.41 | 99.30 | 99.37 | +0.03% | |
| 99.24 | 99.42 | 99.23 | 99.34 | +0.09% | |
| 99.32 | 99.43 | 99.24 | 99.25 | +0.06% | |
| 99.10 | 99.24 | 99.07 | 99.19 | +0.49% | |
| 98.73 | 98.85 | 98.70 | 98.71 | +0.08% | |
| 98.74 | 98.77 | 98.58 | 98.63 | -0.27% | |
| 99.00 | 99.11 | 98.87 | 98.90 | +0.29% | |
| 99.00 | 99.07 | 98.57 | 98.61 | -0.36% | |
| 98.90 | 99.09 | 98.88 | 98.97 | +0.12% | |
| 98.96 | 99.03 | 98.82 | 98.85 | +0.09% | |
| 98.73 | 98.82 | 98.59 | 98.76 | -0.12% | |
| 98.39 | 98.92 | 98.34 | 98.88 | +0.58% | |
| 98.42 | 98.48 | 98.22 | 98.31 | -0.06% | |
| 98.33 | 98.42 | 98.22 | 98.37 | +0.20% | |
| 98.40 | 98.43 | 98.15 | 98.17 | 0.00% | |
| 98.33 | 98.37 | 98.17 | 98.17 | -0.50% | |
| 98.71 | 99.00 | 98.61 | 98.66 | +0.16% | |
| 98.51 | 98.59 | 98.41 | 98.50 | -0.21% | |
| 98.80 | 98.84 | 98.66 | 98.71 | +0.03% | |
| 98.44 | 98.70 | 98.36 | 98.68 | -0.38% | |
| 99.09 | 99.19 | 99.02 | 99.06 | +0.06% | |
| 98.82 | 99.10 | 98.77 | 99.00 | +0.20% | |
| 98.81 | 98.90 | 98.76 | 98.80 | +0.08% | |
| 98.78 | 98.85 | 98.61 | 98.72 | +0.28% | |
| 98.49 | 98.51 | 98.19 | 98.44 | +0.10% | |
| 97.97 | 98.34 | 97.84 | 98.34 | +0.12% | |
| 97.69 | 98.28 | 97.67 | 98.22 | +0.60% | |
| 97.65 | 97.80 | 97.52 | 97.63 | -0.39% | |
| 98.11 | 98.21 | 97.86 | 98.01 | -0.01% | |
| 98.14 | 98.20 | 98.01 | 98.02 | -0.63% | |
| 98.86 | 98.89 | 98.63 | 98.64 | -0.03% | |
| 98.62 | 98.69 | 98.48 | 98.67 | +0.04% | |
| 98.71 | 98.73 | 98.61 | 98.63 | -0.29% | |
| 99.05 | 99.11 | 98.92 | 98.92 | -0.26% | |
| 99.21 | 99.26 | 99.13 | 99.18 | +0.23% | |
| 99.34 | 99.39 | 98.90 | 98.95 | -0.24% | |
| 99.12 | 99.22 | 99.06 | 99.19 | +0.43% | |
| 98.70 | 98.85 | 98.66 | 98.77 | +0.18% | |
| 98.77 | 98.80 | 98.41 | 98.59 | -0.31% | |
| 98.84 | 99.13 | 98.78 | 98.90 | -0.20% | |
| 99.15 | 99.22 | 99.03 | 99.10 | +0.14% | |
| 99.23 | 99.23 | 98.88 | 98.96 | -0.44% | |
| 99.34 | 99.41 | 99.27 | 99.40 | -0.04% | |
| 99.52 | 99.58 | 99.36 | 99.44 | -0.15% | |
| 99.40 | 99.64 | 99.32 | 99.59 | +0.14% | |
| 99.60 | 99.70 | 99.29 | 99.45 | -0.16% | |
| 99.77 | 99.77 | 99.58 | 99.61 | +0.14% | |
| 99.77 | 99.77 | 99.47 | 99.47 | -0.37% | |
| 99.88 | 99.88 | 99.70 | 99.84 | -0.01% | |
| 99.89 | 100.00 | 99.81 | 99.85 | +0.37% | |
| 99.73 | 99.75 | 99.41 | 99.48 | -0.14% | |
| 99.68 | 99.70 | 99.55 | 99.62 | -0.16% | |
| 99.53 | 99.79 | 99.50 | 99.78 | +0.26% | |
| 99.33 | 99.56 | 99.27 | 99.52 | +0.20% | |
| 99.46 | 99.49 | 99.30 | 99.32 | -0.17% | |
| 99.34 | 99.64 | 99.22 | 99.49 | +0.06% | |
| 99.67 | 99.72 | 99.34 | 99.43 | +0.26% | |
| 99.07 | 99.22 | 98.74 | 99.17 | +0.12% | |
| 99.00 | 99.17 | 99.00 | 99.05 | -0.18% | |
| 98.89 | 99.29 | 98.88 | 99.23 | +0.23% | |
| 98.97 | 99.17 | 98.92 | 99.00 | -0.27% | |
| 99.28 | 99.48 | 99.18 | 99.27 | +0.23% | |
| 99.03 | 99.20 | 98.95 | 99.04 | +0.51% | |
| 98.34 | 98.67 | 98.29 | 98.54 | -0.01% | |
| 98.84 | 98.97 | 98.55 | 98.55 | -0.57% | |
| 99.15 | 99.21 | 99.00 | 99.11 | +0.35% | |
| 98.63 | 98.97 | 98.57 | 98.76 | -0.27% | |
| 98.86 | 99.24 | 98.77 | 99.03 | +0.38% | |
| 99.14 | 99.17 | 98.66 | 98.66 | -0.83% | |
| 99.16 | 99.62 | 99.14 | 99.49 | +0.11% | |
| 99.67 | 99.74 | 99.38 | 99.38 | -0.42% | |
| 99.74 | 99.83 | 99.72 | 99.80 | +0.20% | |
| 99.59 | 99.65 | 99.44 | 99.60 | +0.39% | |
| 99.45 | 99.54 | 99.14 | 99.21 | -0.08% | |
| 99.50 | 99.57 | 99.18 | 99.29 | -0.37% | |
| 99.92 | 100.00 | 99.61 | 99.66 | -0.45% | |
| 100.36 | 100.44 | 100.11 | 100.11 | -0.33% | |
| 100.08 | 100.48 | 99.96 | 100.44 | +0.32% | |
| 99.97 | 100.37 | 99.91 | 100.12 | -0.12% | |
| 100.22 | 100.32 | 100.15 | 100.24 | -0.29% | |
| 100.58 | 100.62 | 100.48 | 100.53 | -0.04% | |
| 100.26 | 100.71 | 100.24 | 100.57 | -0.11% | |
| 100.78 | 100.80 | 100.56 | 100.68 | -0.71% | |
| 101.37 | 101.46 | 101.34 | 101.40 | +0.20% | |
| 101.09 | 101.21 | 101.08 | 101.20 | +0.16% | |
| 101.01 | 101.13 | 101.01 | 101.04 | -0.05% | |
| 101.09 | 101.15 | 101.01 | 101.09 | -0.01% | |
| 100.96 | 101.18 | 100.95 | 101.10 | +0.20% | |
| 100.90 | 100.93 | 100.74 | 100.90 | +0.02% | |
| 100.79 | 100.94 | 100.77 | 100.88 | +0.02% | |
| 100.87 | 100.96 | 100.84 | 100.86 | -0.14% | |
| 101.00 | 101.04 | 100.94 | 101.00 | +0.01% | |
| 100.93 | 101.01 | 100.89 | 100.99 | +0.32% | |
| 100.40 | 100.70 | 100.39 | 100.67 | +0.45% | |
| 100.22 | 100.40 | 100.19 | 100.22 | -0.23% | |
| 100.40 | 100.50 | 100.37 | 100.45 | +0.29% | |
| 100.04 | 100.17 | 100.00 | 100.16 | +0.03% | |
| 100.09 | 100.14 | 99.98 | 100.13 | +0.06% | |
| 99.87 | 100.11 | 99.81 | 100.07 | +0.43% | |
| 99.62 | 99.75 | 99.60 | 99.64 | -0.06% | |
| 99.62 | 99.72 | 99.59 | 99.70 | +0.01% | |
| 99.84 | 99.85 | 99.66 | 99.69 | -0.44% | |
| 100.16 | 100.22 | 100.11 | 100.13 | -0.02% | |
| 100.10 | 100.24 | 100.01 | 100.15 | 0.00% | |
| 100.15 | 100.17 | 100.00 | 100.15 | -0.04% | |
| 100.25 | 100.33 | 100.17 | 100.19 | -0.07% | |
| 100.26 | 100.31 | 100.21 | 100.26 | +0.15% | |
| 100.05 | 100.15 | 99.96 | 100.11 | +0.09% | |
| 99.91 | 100.08 | 99.87 | 100.02 | +0.02% | |
| 99.77 | 100.03 | 99.72 | 100.00 | +0.33% | |
| 99.71 | 99.86 | 99.66 | 99.67 | -0.38% | |
| 100.22 | 100.24 | 100.04 | 100.05 | -0.17% | |
| 100.42 | 100.42 | 100.22 | 100.22 | -0.13% | |
| 100.23 | 100.41 | 100.23 | 100.35 | +0.15% | |
| 100.24 | 100.24 | 100.09 | 100.20 | +0.09% | |
| 100.06 | 100.21 | 100.03 | 100.11 | -0.05% | |
| 100.08 | 100.27 | 99.97 | 100.16 | +0.22% | |
| 99.94 | 100.01 | 99.91 | 99.94 | -0.18% | |
| 100.17 | 100.20 | 100.03 | 100.12 | +0.10% | |
| 99.93 | 100.03 | 99.81 | 100.02 | -0.02% | |
| 99.93 | 100.07 | 99.88 | 100.04 | +0.19% | |
| 100.00 | 100.01 | 99.81 | 99.85 | -0.03% | |
| 100.02 | 100.12 | 99.88 | 99.88 | -0.24% | |
| 100.06 | 100.18 | 100.03 | 100.12 | -0.04% | |
| 100.12 | 100.19 | 100.06 | 100.16 | +0.12% | |
| 100.13 | 100.15 | 99.97 | 100.04 | +0.02% | |
| 99.90 | 100.04 | 99.85 | 100.02 | +0.22% | |
| 99.60 | 99.82 | 99.58 | 99.80 | 0.00% | |
| 99.82 | 99.83 | 99.74 | 99.80 | -0.04% | |
| 99.89 | 99.95 | 99.80 | 99.84 | -0.48% | |
| 100.32 | 100.37 | 100.22 | 100.32 | +0.25% | |
| 100.03 | 100.14 | 100.02 | 100.07 | -0.03% | |
| 99.87 | 100.15 | 99.86 | 100.10 | +0.19% | |
| 100.01 | 100.08 | 99.88 | 99.91 | +0.10% | |
| 99.84 | 99.92 | 99.78 | 99.81 | -0.31% | |
| 100.32 | 100.35 | 100.08 | 100.12 | +0.02% | |
| 99.77 | 100.13 | 99.76 | 100.10 | +0.32% | |
| 100.04 | 100.04 | 99.77 | 99.78 | -0.09% | |
| 100.02 | 100.03 | 99.74 | 99.87 | -0.16% | |
| 100.17 | 100.17 | 99.96 | 100.03 | -0.11% | |
| 100.25 | 100.31 | 100.11 | 100.14 | -0.24% | |
| 100.30 | 100.39 | 100.21 | 100.38 | +0.19% | |
| 100.07 | 100.22 | 100.04 | 100.19 | +0.13% | |
| 100.07 | 100.14 | 100.02 | 100.06 | -0.75% | |
| 100.91 | 100.94 | 100.70 | 100.82 | -0.14% | |
| 100.78 | 100.97 | 100.66 | 100.96 | +0.16% | |
| 100.71 | 100.95 | 100.70 | 100.80 | +0.16% | |
| 100.51 | 100.66 | 100.50 | 100.64 | +0.20% | |
| 100.45 | 100.50 | 100.28 | 100.44 | +0.24% | |
| 100.18 | 100.28 | 100.14 | 100.20 | +0.12% | |
| 100.20 | 100.25 | 100.03 | 100.08 | 0.00% | |
| 100.25 | 100.27 | 100.00 | 100.08 | +0.06% | |
| 100.05 | 100.14 | 100.01 | 100.02 | +0.02% | |
| 100.30 | 100.33 | 99.98 | 100.00 | -0.12% | |
| 100.24 | 100.33 | 100.12 | 100.12 | -0.30% | |
| 100.42 | 100.50 | 100.36 | 100.42 | -0.04% | |
| 100.38 | 100.49 | 100.33 | 100.46 | +0.30% | |
| 100.20 | 100.27 | 100.10 | 100.16 | -0.04% | |
| 100.13 | 100.34 | 100.11 | 100.20 | -0.04% | |
| 100.18 | 100.30 | 100.14 | 100.24 | +0.37% | |
| 100.10 | 100.11 | 99.82 | 99.87 | -0.27% | |
| 100.15 | 100.28 | 100.13 | 100.14 | +0.05% | |
| 100.07 | 100.15 | 100.00 | 100.09 | -0.45% | |
| 100.66 | 100.70 | 100.50 | 100.54 | -0.06% | |
| 100.48 | 100.76 | 100.46 | 100.60 | -0.19% | |
| 101.25 | 101.25 | 100.76 | 100.79 | -0.47% | |
| 101.19 | 101.30 | 101.14 | 101.27 | +0.06% | |
| 101.08 | 101.21 | 100.97 | 101.21 | +0.07% | |
| 101.17 | 101.20 | 101.02 | 101.14 | +0.10% | |
| 101.11 | 101.17 | 101.01 | 101.04 | -0.18% | |
| 101.16 | 101.24 | 101.09 | 101.22 | -0.01% | |
| 101.27 | 101.35 | 101.20 | 101.23 | +0.10% | |
| 101.07 | 101.13 | 101.02 | 101.13 | +0.17% | |
| 101.01 | 101.01 | 100.86 | 100.96 | -0.14% | |
| 100.69 | 101.11 | 100.67 | 101.10 | +0.36% | |
| 100.82 | 100.93 | 100.65 | 100.74 | -0.04% | |
| 100.57 | 100.79 | 100.53 | 100.78 | +0.16% | |
| 100.46 | 100.63 | 100.36 | 100.62 | +0.19% | |
| 100.36 | 100.54 | 100.25 | 100.43 | +0.41% | |
| 100.08 | 100.10 | 100.00 | 100.02 | -0.12% | |
| 100.31 | 100.33 | 100.11 | 100.14 | +0.01% | |
| 100.08 | 100.23 | 100.02 | 100.13 | +0.17% | |
| 100.00 | 100.15 | 99.95 | 99.96 | — |