iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
52.36
0.00 (-0.01%)
Dec 3, 2024, 2:04 PM EST - Market open
IAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 52.70 | 52.70 | 52.27 | 52.36 | 52.36 | 0.15% | 706,561 |
| Nov 29, 2024 | 52.24 | 52.32 | 52.22 | 52.28 | 52.28 | 0.46% | 135,342 |
| Nov 27, 2024 | 52.06 | 52.09 | 52.02 | 52.04 | 52.04 | 0.12% | 270,618 |
| Nov 26, 2024 | 51.96 | 51.99 | 51.93 | 51.98 | 51.98 | -0.08% | 309,479 |
| Nov 25, 2024 | 52.00 | 52.04 | 51.97 | 52.02 | 52.02 | 0.31% | 438,005 |
| Nov 22, 2024 | 51.83 | 52.03 | 51.80 | 51.86 | 51.86 | 0.29% | 380,636 |
| Nov 21, 2024 | 51.73 | 51.78 | 51.71 | 51.71 | 51.71 | 0.12% | 522,430 |
| Nov 20, 2024 | 51.62 | 51.71 | 51.62 | 51.65 | 51.65 | -0.14% | 322,918 |
| Nov 19, 2024 | 51.69 | 51.78 | 51.69 | 51.72 | 51.72 | -0.04% | 290,175 |
| Nov 18, 2024 | 51.64 | 51.75 | 51.63 | 51.74 | 51.74 | -0.11% | 268,086 |
| Nov 15, 2024 | 51.74 | 51.83 | 51.68 | 51.80 | 51.80 | 0.04% | 798,826 |
| Nov 14, 2024 | 51.74 | 51.80 | 51.70 | 51.78 | 51.78 | 0.30% | 727,180 |
| Nov 13, 2024 | 51.77 | 51.80 | 51.61 | 51.62 | 51.62 | -0.05% | 321,873 |
| Nov 12, 2024 | 51.75 | 51.78 | 51.61 | 51.65 | 51.65 | -0.24% | 286,730 |
| Nov 11, 2024 | 51.74 | 51.79 | 51.72 | 51.77 | 51.77 | 0.15% | 338,483 |
| Nov 8, 2024 | 51.61 | 51.71 | 51.59 | 51.69 | 51.69 | 0.09% | 315,075 |
| Nov 7, 2024 | 51.57 | 51.65 | 51.55 | 51.65 | 51.65 | 0.35% | 370,989 |
| Nov 6, 2024 | 51.40 | 51.54 | 51.32 | 51.47 | 51.47 | -0.38% | 351,085 |
| Nov 5, 2024 | 51.60 | 51.66 | 51.51 | 51.66 | 51.66 | 0.12% | 248,084 |
| Nov 4, 2024 | 51.63 | 51.66 | 51.58 | 51.60 | 51.60 | 0.16% | 288,357 |
| Nov 1, 2024 | 51.62 | 51.66 | 51.51 | 51.52 | 51.52 | -0.10% | 603,745 |
| Oct 31, 2024 | 51.51 | 51.60 | 51.45 | 51.57 | 51.57 | 0.08% | 679,400 |
| Oct 30, 2024 | 51.69 | 51.75 | 51.50 | 51.53 | 51.53 | -0.27% | 453,726 |
| Oct 29, 2024 | 51.60 | 51.68 | 51.59 | 51.67 | 51.67 | -0.10% | 313,099 |
| Oct 28, 2024 | 51.75 | 51.77 | 51.69 | 51.72 | 51.72 | 0.15% | 407,077 |
| Oct 25, 2024 | 51.75 | 51.75 | 51.64 | 51.64 | 51.64 | -0.12% | 363,711 |
| 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 |