Skip to main content
AGG logo

iShares Core U.S. Aggregate Bond ETF

AGGNYSEARCABlackRockFixed Income

$95.38Today:- (-)1Y −5.50%

As of Oct 16, 2026 close

Assets (AUM)
$136.55B
Expense ratio
0.03%
Dividend yield
4.16%
Holdings
-
52-week range
$93.84$101.46
Volume (live)
-
Avg. volume (3M)
11.79M

AGG ETF Historical Prices: iShares Core U.S. Aggregate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

AGG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AGG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AGG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202695.2995.5895.2295.3895.3811.40M
Oct 15, 202695.6195.6595.3395.4195.4111.92M
Oct 14, 202694.3094.9094.2694.8294.8218.50M
Oct 13, 202694.8194.8194.6494.7194.719.54M
Oct 12, 202694.5494.6794.5394.6694.668.06M
Oct 9, 202694.5394.6494.4294.5994.5910.05M
Oct 8, 202694.2494.6394.1494.6394.6311.22M
Oct 7, 202693.8994.4193.8794.3194.3114.12M
Oct 6, 202694.2594.4594.1994.3694.3612.44M
Oct 5, 202694.1594.2393.9394.1394.1316.87M
Oct 2, 202694.6594.7494.1794.2594.2514.45M
Oct 1, 202693.9694.5693.8394.4294.4217.71M
Sep 30, 202694.7494.7594.3594.5494.2117.33M
Sep 29, 202694.6594.7094.3394.6094.2716.73M
Sep 28, 202694.7194.8394.4894.6594.3214.25M
Sep 25, 202695.0095.1794.7395.1294.7815.49M
Sep 24, 202695.4795.5394.9394.9594.6110.69M
Sep 23, 202696.0896.0895.2595.4195.0717.28M
Sep 22, 202696.2796.3196.0996.2595.917.16M
Sep 21, 202696.2096.2496.1196.2195.879.20M
Sep 18, 202696.0796.0795.9295.9695.626.15M
Sep 17, 202696.2196.3396.1296.3395.998.04M
Sep 16, 202696.0296.2395.7995.8195.479.61M
Sep 15, 202695.8595.9095.7895.8595.5112.24M
Sep 14, 202695.8896.1695.7295.8995.5515.50M
Sep 11, 202696.2696.3195.9495.9895.647.34M
Sep 10, 202696.2696.3696.0496.0595.7113.04M
Sep 9, 202696.8596.9296.6096.6896.348.22M
Sep 8, 202697.0497.0596.8296.9096.566.02M
Sep 4, 202697.0097.1196.9597.0096.667.81M
Sep 3, 202697.1197.1696.9496.9596.616.73M
Sep 2, 202696.8496.8696.7296.8496.5011.78M
Sep 1, 202696.8897.0596.7596.7796.438.67M
Aug 31, 202697.4197.4297.3097.4196.7311.78M
Aug 28, 202697.7597.9697.4897.4996.819.91M
Aug 27, 202697.8697.9297.7597.8397.156.00M
Aug 26, 202697.8697.8897.7697.8697.185.93M
Aug 25, 202697.7998.0197.7698.0197.335.58M
Aug 24, 202697.4997.6397.4597.5596.875.01M
Aug 21, 202697.4697.4997.3297.3596.675.95M
Aug 20, 202697.4997.6497.4297.4996.815.70M
Aug 19, 202697.7597.8297.5797.8297.146.95M
Aug 18, 202697.1997.3997.1497.3596.675.97M
Aug 17, 202697.3897.4797.2397.2596.5710.23M
Aug 14, 202697.6597.7397.4197.4896.807.18M
Aug 13, 202697.7297.8997.6597.6997.019.60M
Aug 12, 202697.5797.6297.3997.4396.755.97M
Aug 11, 202697.4097.4897.3297.3296.6411.24M
Aug 10, 202697.4697.4997.2497.2496.565.88M
Aug 7, 202697.6997.7397.5097.6096.925.86M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Core U.S. Aggregate Bond ETF Historical Prices

What is OHLC data for AGG?

OHLC stands for Open, High, Low, Close - the four key price points for AGG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AGG?

The adjusted close price for AGG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AGG price history go?

AGG historical price data is available from the ETF's inception on Sep 21, 2003. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AGG data?

AGG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AGG?

Trading volume for AGG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.