iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
51.64
-0.06 (-0.12%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IAGG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 51.67 | 51.74 | 51.64 | 51.70 | 51.70 | 0.23% | 833,897 |
Oct 23, 2024 | 51.58 | 51.60 | 51.53 | 51.58 | 51.58 | -0.12% | 305,743 |
Oct 22, 2024 | 51.67 | 51.69 | 51.60 | 51.64 | 51.64 | -0.06% | 663,591 |
Oct 21, 2024 | 51.74 | 51.75 | 51.67 | 51.67 | 51.67 | -0.50% | 182,651 |
Oct 18, 2024 | 51.93 | 51.97 | 51.92 | 51.93 | 51.93 | 0.17% | 249,637 |
Oct 17, 2024 | 51.85 | 51.88 | 51.79 | 51.84 | 51.84 | - | 193,392 |
Oct 16, 2024 | 51.85 | 51.88 | 51.82 | 51.84 | 51.84 | 0.23% | 278,675 |
Oct 15, 2024 | 51.76 | 51.77 | 51.70 | 51.72 | 51.72 | 0.19% | 424,375 |
Oct 14, 2024 | 51.55 | 51.62 | 51.54 | 51.62 | 51.62 | -0.06% | 170,583 |
Oct 11, 2024 | 51.56 | 51.65 | 51.54 | 51.65 | 51.65 | 0.10% | 645,343 |
Oct 10, 2024 | 51.55 | 51.64 | 51.52 | 51.60 | 51.60 | 0.17% | 917,359 |
Oct 9, 2024 | 51.53 | 51.57 | 51.50 | 51.51 | 51.51 | -0.27% | 246,383 |
Oct 8, 2024 | 51.65 | 51.70 | 51.55 | 51.65 | 51.65 | 0.19% | 554,696 |
Oct 7, 2024 | 51.57 | 51.57 | 51.49 | 51.55 | 51.55 | -0.08% | 696,725 |
Oct 4, 2024 | 51.63 | 51.65 | 51.58 | 51.59 | 51.59 | -0.39% | 366,479 |
Oct 3, 2024 | 51.79 | 51.85 | 51.77 | 51.79 | 51.79 | -0.23% | 374,386 |
Oct 2, 2024 | 51.88 | 51.96 | 51.88 | 51.91 | 51.91 | -0.21% | 347,301 |
Oct 1, 2024 | 52.02 | 52.07 | 51.98 | 52.02 | 52.02 | 0.39% | 327,199 |
Sep 30, 2024 | 51.89 | 51.89 | 51.80 | 51.82 | 51.82 | -0.13% | 399,280 |
Sep 27, 2024 | 51.83 | 51.89 | 51.82 | 51.89 | 51.89 | 0.09% | 197,892 |
Sep 26, 2024 | 51.91 | 51.94 | 51.82 | 51.84 | 51.84 | 0.08% | 670,201 |
Sep 25, 2024 | 51.86 | 51.86 | 51.78 | 51.80 | 51.80 | -0.25% | 206,349 |
Sep 24, 2024 | 51.86 | 51.95 | 51.84 | 51.93 | 51.93 | 0.08% | 314,205 |
Sep 23, 2024 | 51.79 | 51.89 | 51.76 | 51.89 | 51.89 | 0.17% | 380,513 |
Sep 20, 2024 | 51.82 | 51.88 | 51.79 | 51.80 | 51.80 | -0.08% | 2,784,496 |
Sep 19, 2024 | 51.79 | 51.84 | 51.77 | 51.84 | 51.84 | 0.06% | 398,906 |
Sep 18, 2024 | 51.85 | 51.93 | 51.80 | 51.81 | 51.81 | -0.15% | 290,936 |
Sep 17, 2024 | 51.94 | 51.96 | 51.87 | 51.89 | 51.89 | -0.12% | 206,857 |
Sep 16, 2024 | 51.90 | 51.96 | 51.89 | 51.95 | 51.95 | 0.13% | 253,428 |
Sep 13, 2024 | 51.90 | 51.92 | 51.85 | 51.88 | 51.88 | 0.15% | 289,133 |
Sep 12, 2024 | 51.83 | 51.85 | 51.78 | 51.80 | 51.80 | -0.07% | 275,379 |
Sep 11, 2024 | 51.79 | 51.90 | 51.77 | 51.84 | 51.84 | 0.11% | 219,713 |
Sep 10, 2024 | 51.66 | 51.81 | 51.66 | 51.78 | 51.78 | 0.15% | 205,934 |
Sep 9, 2024 | 51.65 | 51.73 | 51.63 | 51.70 | 51.70 | 0.15% | 385,725 |
Sep 6, 2024 | 51.61 | 51.77 | 51.59 | 51.62 | 51.62 | - | 284,889 |
Sep 5, 2024 | 51.61 | 51.64 | 51.56 | 51.62 | 51.62 | 0.02% | 244,470 |
Sep 4, 2024 | 51.46 | 51.61 | 51.46 | 51.61 | 51.61 | 0.43% | 325,887 |
Sep 3, 2024 | 51.36 | 51.42 | 51.33 | 51.39 | 51.39 | 0.19% | 351,469 |
Aug 30, 2024 | 51.38 | 51.40 | 51.27 | 51.29 | 51.29 | -0.04% | 203,800 |
Aug 29, 2024 | 51.31 | 51.36 | 51.30 | 51.31 | 51.31 | -0.03% | 272,947 |
Aug 28, 2024 | 51.33 | 51.35 | 51.30 | 51.33 | 51.33 | -0.01% | 285,153 |
Aug 27, 2024 | 51.27 | 51.35 | 51.26 | 51.33 | 51.33 | -0.14% | 259,154 |
Aug 26, 2024 | 51.46 | 51.46 | 51.36 | 51.40 | 51.40 | -0.16% | 425,702 |
Aug 23, 2024 | 51.39 | 51.49 | 51.33 | 51.48 | 51.48 | 0.31% | 272,825 |
Aug 22, 2024 | 51.38 | 51.41 | 51.28 | 51.32 | 51.32 | -0.21% | 221,977 |
Aug 21, 2024 | 51.43 | 51.47 | 51.35 | 51.43 | 51.43 | 0.06% | 422,613 |
Aug 20, 2024 | 51.41 | 51.41 | 51.34 | 51.40 | 51.40 | 0.18% | 278,718 |
Aug 19, 2024 | 51.29 | 51.33 | 51.26 | 51.31 | 51.31 | 0.02% | 530,328 |
Aug 16, 2024 | 51.33 | 51.33 | 51.26 | 51.30 | 51.30 | 0.11% | 250,170 |
Aug 15, 2024 | 51.24 | 51.27 | 51.18 | 51.25 | 51.25 | -0.34% | 387,614 |
Aug 14, 2024 | 51.43 | 51.44 | 51.34 | 51.42 | 51.42 | 0.10% | 242,935 |
Aug 13, 2024 | 51.36 | 51.39 | 51.33 | 51.37 | 51.37 | 0.18% | 194,680 |
Aug 12, 2024 | 51.17 | 51.29 | 51.17 | 51.28 | 51.28 | 0.04% | 676,771 |
Aug 9, 2024 | 51.28 | 51.29 | 51.23 | 51.26 | 51.26 | 0.29% | 288,649 |
Aug 8, 2024 | 50.99 | 51.12 | 50.99 | 51.11 | 51.11 | 0.08% | 399,103 |
Aug 7, 2024 | 51.11 | 51.16 | 51.07 | 51.07 | 51.07 | -0.56% | 476,885 |
Aug 6, 2024 | 51.36 | 51.36 | 51.16 | 51.36 | 51.36 | -0.04% | 444,528 |
Aug 5, 2024 | 51.57 | 51.57 | 51.29 | 51.38 | 51.38 | - | 531,412 |
Aug 2, 2024 | 51.25 | 51.40 | 51.25 | 51.38 | 51.38 | 0.71% | 333,346 |
Aug 1, 2024 | 51.00 | 51.11 | 50.98 | 51.02 | 51.02 | 0.12% | 1,083,343 |
Jul 31, 2024 | 50.86 | 50.96 | 50.83 | 50.96 | 50.96 | 0.39% | 361,987 |
Jul 30, 2024 | 50.76 | 50.85 | 50.76 | 50.76 | 50.76 | 0.02% | 489,749 |
Jul 29, 2024 | 50.72 | 50.77 | 50.68 | 50.75 | 50.75 | 0.22% | 382,594 |
Jul 26, 2024 | 50.65 | 50.65 | 50.59 | 50.64 | 50.64 | 0.38% | 306,950 |
Jul 25, 2024 | 50.44 | 50.51 | 50.43 | 50.45 | 50.45 | 0.30% | 2,553,621 |
Jul 24, 2024 | 50.42 | 50.47 | 50.30 | 50.30 | 50.30 | -0.24% | 2,314,430 |
Jul 23, 2024 | 50.42 | 50.45 | 50.40 | 50.42 | 50.42 | 0.12% | 208,030 |
Jul 22, 2024 | 50.48 | 50.48 | 50.28 | 50.36 | 50.36 | -0.08% | 278,489 |
Jul 19, 2024 | 50.72 | 50.72 | 50.16 | 50.40 | 50.40 | -0.04% | 145,997 |
Jul 18, 2024 | 50.46 | 50.51 | 50.40 | 50.42 | 50.42 | - | 231,699 |
Jul 17, 2024 | 50.51 | 50.51 | 50.40 | 50.42 | 50.42 | -0.14% | 625,184 |
Jul 16, 2024 | 50.41 | 50.49 | 50.40 | 50.49 | 50.49 | 0.38% | 303,601 |
Jul 15, 2024 | 50.29 | 50.35 | 50.27 | 50.30 | 50.30 | 0.02% | 692,976 |
Jul 12, 2024 | 50.25 | 50.30 | 50.23 | 50.29 | 50.29 | 0.06% | 271,014 |
Jul 11, 2024 | 50.27 | 50.31 | 50.25 | 50.26 | 50.26 | 0.22% | 238,769 |
Jul 10, 2024 | 50.13 | 50.20 | 50.13 | 50.15 | 50.15 | 0.20% | 276,350 |
Jul 9, 2024 | 50.03 | 50.08 | 50.02 | 50.05 | 50.05 | -0.14% | 772,716 |
Jul 8, 2024 | 50.13 | 50.15 | 50.08 | 50.12 | 50.12 | 0.04% | 384,972 |
Jul 5, 2024 | 50.04 | 50.11 | 50.00 | 50.10 | 50.10 | 0.12% | 174,126 |
Jul 3, 2024 | 49.94 | 50.04 | 49.91 | 50.04 | 50.04 | 0.32% | 336,200 |
Jul 2, 2024 | 49.88 | 49.92 | 49.83 | 49.88 | 49.88 | 0.22% | 322,823 |
Jul 1, 2024 | 49.80 | 49.84 | 49.75 | 49.77 | 49.77 | -0.30% | 242,201 |
Jun 28, 2024 | 50.01 | 50.02 | 49.90 | 49.92 | 49.92 | -0.12% | 244,387 |
Jun 27, 2024 | 49.97 | 50.03 | 49.96 | 49.98 | 49.98 | 0.10% | 281,285 |
Jun 26, 2024 | 49.97 | 49.99 | 49.93 | 49.93 | 49.93 | -0.36% | 506,895 |
Jun 25, 2024 | 50.06 | 50.12 | 50.05 | 50.11 | 50.11 | 0.04% | 207,865 |
Jun 24, 2024 | 50.09 | 50.10 | 50.04 | 50.09 | 50.09 | - | 402,603 |
Jun 21, 2024 | 50.10 | 50.11 | 50.05 | 50.09 | 50.09 | 0.02% | 803,578 |
Jun 20, 2024 | 50.01 | 50.09 | 50.00 | 50.08 | 50.08 | -0.06% | 565,131 |
Jun 18, 2024 | 50.07 | 50.14 | 50.07 | 50.11 | 50.11 | 0.20% | 214,276 |
Jun 17, 2024 | 49.97 | 50.03 | 49.97 | 50.01 | 50.01 | -0.18% | 185,683 |
Jun 14, 2024 | 50.05 | 50.13 | 50.05 | 50.10 | 50.10 | 0.22% | 384,425 |
Jun 13, 2024 | 49.87 | 49.99 | 49.84 | 49.99 | 49.99 | 0.30% | 230,518 |
Jun 12, 2024 | 49.88 | 49.94 | 48.70 | 49.84 | 49.84 | 0.26% | 241,802 |
Jun 11, 2024 | 49.62 | 49.73 | 49.60 | 49.71 | 49.71 | 0.20% | 299,096 |
Jun 10, 2024 | 49.61 | 49.63 | 49.58 | 49.61 | 49.61 | -0.24% | 268,628 |
Jun 7, 2024 | 49.77 | 49.77 | 49.71 | 49.73 | 49.73 | -0.40% | 874,150 |
Jun 6, 2024 | 49.86 | 49.96 | 49.85 | 49.93 | 49.93 | -0.10% | 262,794 |
Jun 5, 2024 | 49.91 | 49.99 | 49.85 | 49.98 | 49.98 | 0.24% | 546,914 |
Jun 4, 2024 | 49.84 | 49.88 | 49.81 | 49.86 | 49.86 | 0.18% | 242,073 |