iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
51.19
+0.15 (0.29%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.14 | 51.20 | 51.12 | 51.19 | 51.19 | 0.29% | 430,414 |
| Jul 31, 2025 | 51.03 | 51.06 | 50.99 | 51.04 | 51.04 | 0.20% | 915,638 |
| Jul 30, 2025 | 50.94 | 51.00 | 50.91 | 50.94 | 50.94 | -0.20% | 704,615 |
| Jul 29, 2025 | 50.97 | 51.05 | 50.97 | 51.04 | 51.04 | 0.12% | 699,454 |
| Jul 28, 2025 | 50.97 | 51.00 | 50.95 | 50.98 | 50.98 | 0.04% | 445,096 |
| Jul 25, 2025 | 50.87 | 50.96 | 50.86 | 50.96 | 50.96 | 0.14% | 567,259 |
| Jul 24, 2025 | 50.85 | 50.91 | 50.84 | 50.89 | 50.89 | -0.12% | 580,199 |
| Jul 23, 2025 | 51.03 | 51.06 | 50.93 | 50.95 | 50.95 | -0.25% | 438,928 |
| Jul 22, 2025 | 51.07 | 51.12 | 51.07 | 51.08 | 51.08 | 0.08% | 455,496 |
| Jul 21, 2025 | 51.05 | 51.09 | 51.03 | 51.04 | 51.04 | 0.22% | 724,805 |
| Jul 18, 2025 | 50.94 | 50.96 | 50.90 | 50.93 | 50.93 | 0.02% | 533,362 |
| Jul 17, 2025 | 50.93 | 50.96 | 50.90 | 50.92 | 50.92 | -0.06% | 585,307 |
| Jul 16, 2025 | 50.91 | 50.95 | 50.88 | 50.95 | 50.95 | 0.20% | 477,622 |
| Jul 15, 2025 | 50.94 | 50.94 | 50.81 | 50.85 | 50.85 | -0.06% | 586,604 |
| Jul 14, 2025 | 50.84 | 50.88 | 50.81 | 50.88 | 50.88 | - | 551,931 |
| Jul 11, 2025 | 50.90 | 50.90 | 50.85 | 50.88 | 50.88 | -0.12% | 515,179 |
| Jul 10, 2025 | 50.97 | 50.97 | 50.90 | 50.94 | 50.94 | -0.18% | 674,563 |
| Jul 9, 2025 | 50.97 | 51.04 | 50.96 | 51.03 | 51.03 | 0.16% | 717,077 |
| Jul 8, 2025 | 50.93 | 50.97 | 50.91 | 50.95 | 50.95 | -0.14% | 655,689 |
| Jul 7, 2025 | 51.03 | 51.03 | 50.98 | 51.02 | 51.02 | -0.14% | 1,089,540 |
| Jul 3, 2025 | 51.05 | 51.10 | 51.02 | 51.09 | 51.09 | 0.18% | 582,533 |
| Jul 2, 2025 | 51.01 | 51.05 | 50.98 | 51.00 | 51.00 | -0.29% | 947,400 |
| Jul 1, 2025 | 51.13 | 51.17 | 51.10 | 51.15 | 51.15 | 0.12% | 820,408 |
| Jun 30, 2025 | 51.09 | 51.10 | 51.02 | 51.09 | 51.09 | 0.04% | 758,522 |
| Jun 27, 2025 | 51.02 | 51.08 | 51.00 | 51.07 | 51.07 | -0.04% | 669,887 |
| Jun 26, 2025 | 51.06 | 51.09 | 51.02 | 51.09 | 51.09 | 0.10% | 510,390 |
| Jun 25, 2025 | 51.00 | 51.04 | 50.96 | 51.04 | 51.04 | -0.06% | 546,294 |
| Jun 24, 2025 | 51.02 | 51.08 | 50.98 | 51.07 | 51.07 | 0.04% | 455,479 |
| Jun 23, 2025 | 51.05 | 51.11 | 51.03 | 51.05 | 51.05 | 0.06% | 454,923 |
| Jun 20, 2025 | 51.02 | 51.07 | 50.98 | 51.02 | 51.02 | - | 553,428 |
| Jun 18, 2025 | 51.02 | 51.14 | 50.98 | 51.02 | 51.02 | 0.16% | 1,036,400 |
| Jun 17, 2025 | 50.95 | 50.96 | 50.90 | 50.94 | 50.94 | 0.06% | 944,288 |
| Jun 16, 2025 | 50.92 | 50.99 | 50.89 | 50.91 | 50.91 | 0.04% | 646,322 |
| Jun 13, 2025 | 50.96 | 50.97 | 50.85 | 50.89 | 50.89 | -0.31% | 509,977 |
| Jun 12, 2025 | 51.02 | 51.09 | 51.01 | 51.05 | 51.05 | 0.16% | 767,269 |
| Jun 11, 2025 | 50.93 | 50.97 | 50.91 | 50.97 | 50.97 | 0.10% | 2,020,294 |
| Jun 10, 2025 | 50.93 | 50.95 | 50.90 | 50.92 | 50.92 | 0.14% | 594,253 |
| Jun 9, 2025 | 50.78 | 50.87 | 50.78 | 50.85 | 50.85 | 0.16% | 673,665 |
| Jun 6, 2025 | 50.81 | 50.81 | 50.74 | 50.77 | 50.77 | -0.02% | 742,100 |
| Jun 5, 2025 | 50.81 | 50.83 | 50.73 | 50.78 | 50.78 | -0.24% | 871,010 |
| Jun 4, 2025 | 50.83 | 50.93 | 50.81 | 50.90 | 50.90 | 0.10% | 967,762 |
| Jun 3, 2025 | 50.88 | 50.90 | 50.82 | 50.85 | 50.85 | 0.06% | 807,189 |
| Jun 2, 2025 | 50.76 | 50.82 | 50.75 | 50.82 | 50.82 | -0.08% | 1,852,624 |
| May 30, 2025 | 50.79 | 50.87 | 50.78 | 50.86 | 50.86 | 0.08% | 953,055 |
| May 29, 2025 | 50.79 | 50.87 | 50.77 | 50.82 | 50.82 | 0.16% | 1,744,007 |
| May 28, 2025 | 50.71 | 50.78 | 50.69 | 50.74 | 50.74 | -0.04% | 1,834,022 |
| May 27, 2025 | 50.72 | 50.78 | 50.70 | 50.76 | 50.76 | 0.26% | 2,001,460 |
| May 23, 2025 | 50.64 | 50.66 | 50.54 | 50.63 | 50.63 | 0.28% | 2,942,229 |
| May 22, 2025 | 50.43 | 50.49 | 50.39 | 50.49 | 50.49 | 0.14% | 1,978,027 |
| May 21, 2025 | 50.56 | 50.56 | 50.39 | 50.42 | 50.42 | -0.32% | 6,789,644 |