iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
50.86
+0.04 (0.08%)
At close: May 30, 2025, 4:00 PM
50.86
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT
IAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.79 | 50.85 | 50.78 | 50.84 | - | 0.04% | 224,301 |
| 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 |
| May 20, 2025 | 50.61 | 50.64 | 50.55 | 50.58 | 50.58 | -0.22% | 42,896,892 |
| May 19, 2025 | 50.59 | 50.70 | 50.58 | 50.69 | 50.69 | 0.16% | 217,370 |
| May 16, 2025 | 50.65 | 50.67 | 50.56 | 50.61 | 50.61 | 0.04% | 466,969 |
| May 15, 2025 | 50.51 | 50.60 | 50.51 | 50.59 | 50.59 | 0.40% | 445,671 |
| May 14, 2025 | 50.45 | 50.47 | 50.37 | 50.39 | 50.39 | -0.26% | 360,093 |
| May 13, 2025 | 50.54 | 50.54 | 50.48 | 50.52 | 50.52 | - | 649,757 |
| May 12, 2025 | 50.52 | 50.54 | 50.48 | 50.52 | 50.52 | -0.32% | 584,310 |
| May 9, 2025 | 50.68 | 50.71 | 50.66 | 50.68 | 50.68 | 0.14% | 382,732 |
| May 8, 2025 | 50.78 | 50.78 | 50.60 | 50.61 | 50.61 | -0.33% | 628,569 |
| May 7, 2025 | 50.74 | 50.84 | 50.74 | 50.78 | 50.78 | 0.12% | 706,044 |
| May 6, 2025 | 50.62 | 50.72 | 50.61 | 50.72 | 50.72 | 0.10% | 499,073 |
| May 5, 2025 | 50.68 | 50.70 | 50.63 | 50.67 | 50.67 | 0.02% | 417,716 |
| May 2, 2025 | 50.71 | 50.75 | 50.63 | 50.66 | 50.66 | -0.16% | 860,026 |
| May 1, 2025 | 50.84 | 50.84 | 50.68 | 50.74 | 50.74 | -0.16% | 1,960,167 |
| Apr 30, 2025 | 50.73 | 50.85 | 50.72 | 50.82 | 50.82 | 0.20% | 3,866,646 |
| Apr 29, 2025 | 50.63 | 50.72 | 50.63 | 50.72 | 50.72 | 0.12% | 755,066 |
| Apr 28, 2025 | 50.62 | 50.67 | 50.60 | 50.66 | 50.66 | -0.04% | 542,671 |
| Apr 25, 2025 | 50.66 | 50.71 | 50.65 | 50.68 | 50.68 | -0.06% | 743,830 |
| Apr 24, 2025 | 50.65 | 50.72 | 50.64 | 50.71 | 50.71 | 0.32% | 619,064 |
| Apr 23, 2025 | 50.63 | 50.66 | 50.49 | 50.55 | 50.55 | -0.06% | 539,243 |
| Apr 22, 2025 | 50.59 | 50.60 | 50.54 | 50.58 | 50.58 | 0.18% | 1,050,047 |
| Apr 21, 2025 | 50.47 | 50.59 | 50.43 | 50.49 | 50.49 | -0.08% | 493,913 |
| Apr 17, 2025 | 50.56 | 50.58 | 50.51 | 50.53 | 50.53 | 0.08% | 773,271 |
| Apr 16, 2025 | 50.46 | 50.51 | 50.43 | 50.49 | 50.49 | 0.24% | 628,258 |
| Apr 15, 2025 | 50.32 | 50.40 | 50.31 | 50.37 | 50.37 | -0.04% | 573,519 |
| Apr 14, 2025 | 50.25 | 50.41 | 50.25 | 50.39 | 50.39 | 0.28% | 611,611 |
| Apr 11, 2025 | 50.25 | 50.30 | 50.16 | 50.25 | 50.25 | 0.10% | 1,485,753 |
| Apr 10, 2025 | 50.26 | 50.40 | 49.95 | 50.20 | 50.20 | 0.06% | 690,369 |
| Apr 9, 2025 | 50.22 | 50.60 | 49.95 | 50.17 | 50.17 | -0.04% | 1,062,556 |
| Apr 8, 2025 | 50.01 | 50.28 | 50.01 | 50.19 | 50.19 | -0.02% | 1,444,916 |
| Apr 7, 2025 | 50.21 | 50.41 | 50.11 | 50.20 | 50.20 | -0.36% | 1,894,977 |
| Apr 4, 2025 | 50.47 | 50.53 | 50.38 | 50.38 | 50.38 | 0.16% | 622,714 |
| Apr 3, 2025 | 50.30 | 50.33 | 50.27 | 50.30 | 50.30 | 0.38% | 539,062 |
| Apr 2, 2025 | 50.21 | 50.24 | 50.06 | 50.11 | 50.11 | 0.04% | 1,170,862 |
| Apr 1, 2025 | 50.07 | 50.21 | 50.05 | 50.09 | 50.09 | 0.20% | 714,444 |
| Mar 31, 2025 | 49.99 | 50.04 | 49.93 | 49.99 | 49.99 | 0.02% | 731,209 |
| Mar 28, 2025 | 49.95 | 49.99 | 49.93 | 49.98 | 49.98 | 0.22% | 1,044,185 |
| Mar 27, 2025 | 49.82 | 49.88 | 49.80 | 49.87 | 49.87 | 0.06% | 506,953 |
| Mar 26, 2025 | 49.81 | 49.86 | 49.77 | 49.84 | 49.84 | 0.02% | 622,002 |
| Mar 25, 2025 | 49.77 | 49.84 | 49.75 | 49.83 | 49.83 | 0.02% | 922,861 |
| Mar 24, 2025 | 49.84 | 49.85 | 49.76 | 49.82 | 49.82 | -0.06% | 408,752 |
| Mar 21, 2025 | 49.88 | 49.89 | 49.82 | 49.85 | 49.85 | 0.02% | 663,003 |
| Mar 20, 2025 | 49.93 | 49.93 | 49.82 | 49.84 | 49.84 | -0.10% | 953,472 |