iShares Core International Aggregate Bond ETF (IAGG)

IAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	50.59	50.63	50.59	50.61	50.61	0.02%	41,378
Jun 26, 2026	50.61	50.64	50.58	50.60	50.60	-	85,473
Jun 25, 2026	50.65	50.67	50.60	50.60	50.60	0.04%	46,833
Jun 24, 2026	50.58	50.63	50.58	50.58	50.58	0.24%	46,440
Jun 23, 2026	50.50	50.64	50.46	50.46	50.46	0.02%	883,748
Jun 22, 2026	50.47	50.50	50.42	50.45	50.45	-0.16%	783,532
Jun 18, 2026	50.54	50.59	50.51	50.53	50.53	0.20%	574,663
Jun 17, 2026	50.51	50.54	50.42	50.43	50.43	-0.06%	991,863
Jun 16, 2026	50.46	50.49	50.44	50.46	50.46	0.14%	626,107
Jun 15, 2026	50.43	50.47	50.37	50.39	50.39	0.14%	968,209
Jun 12, 2026	50.28	50.34	50.24	50.32	50.32	0.02%	617,804
Jun 11, 2026	50.17	50.33	50.14	50.31	50.31	0.46%	1,049,765
Jun 10, 2026	50.13	50.17	50.05	50.08	50.08	-0.12%	911,891
Jun 9, 2026	50.14	50.18	50.10	50.14	50.14	0.14%	1,146,138
Jun 8, 2026	50.15	50.19	50.06	50.07	50.07	-0.14%	979,964
Jun 5, 2026	50.13	50.19	50.11	50.14	50.14	-0.16%	1,509,969
Jun 4, 2026	50.22	50.25	50.18	50.22	50.22	0.10%	2,904,259
Jun 3, 2026	50.20	50.23	50.12	50.17	50.17	-0.20%	1,294,157
Jun 2, 2026	50.30	50.32	50.25	50.27	50.27	0.08%	1,725,996
Jun 1, 2026	50.18	50.26	50.11	50.23	50.23	-0.08%	3,592,048
May 29, 2026	50.30	50.34	50.19	50.27	50.27	0.08%	8,908,077
May 28, 2026	50.14	50.26	50.11	50.23	50.23	0.06%	52,220,436
May 27, 2026	50.22	50.27	50.17	50.20	50.20	0.02%	753,490
May 26, 2026	50.20	50.22	50.16	50.19	50.19	0.30%	735,181
May 22, 2026	50.06	50.08	50.01	50.04	50.04	0.06%	625,044
May 21, 2026	49.89	50.04	49.85	50.01	50.01	0.08%	519,973
May 20, 2026	49.78	50.00	49.78	49.97	49.97	0.59%	1,153,715
May 19, 2026	49.66	49.72	49.63	49.68	49.68	-0.23%	1,197,255
May 18, 2026	49.80	49.84	49.74	49.79	49.79	0.22%	882,226
May 15, 2026	49.75	49.77	49.68	49.68	49.68	-0.48%	1,161,266
May 14, 2026	49.98	50.02	49.92	49.92	49.92	-0.02%	779,321
May 13, 2026	49.86	49.94	49.86	49.93	49.93	0.10%	726,611
May 12, 2026	49.88	49.91	49.85	49.88	49.88	-0.24%	824,804
May 11, 2026	50.04	50.09	49.98	50.00	50.00	-0.32%	720,142
May 8, 2026	50.17	50.21	50.14	50.16	50.16	0.24%	1,003,322
May 7, 2026	50.16	50.20	50.01	50.04	50.04	-0.16%	846,897
May 6, 2026	50.08	50.13	50.08	50.12	50.12	0.50%	667,423
May 5, 2026	49.83	49.91	49.83	49.87	49.87	0.06%	798,057
May 4, 2026	49.91	49.92	49.79	49.84	49.84	-0.20%	765,047
May 1, 2026	49.92	50.03	49.92	49.94	49.94	0.06%	1,061,703
Apr 30, 2026	49.92	49.95	49.90	49.91	49.91	0.24%	4,926,587
Apr 29, 2026	49.87	49.88	49.78	49.79	49.79	-0.16%	998,329
Apr 28, 2026	49.89	49.92	49.87	49.87	49.87	-0.12%	1,009,849
Apr 27, 2026	49.97	50.00	49.92	49.93	49.93	-0.32%	741,109
Apr 24, 2026	49.99	50.09	49.97	50.09	50.09	0.26%	685,025
Apr 23, 2026	50.03	50.07	49.90	49.96	49.96	-0.22%	683,635
Apr 22, 2026	50.12	50.15	50.06	50.07	50.07	0.20%	807,081
Apr 21, 2026	50.12	50.17	49.97	49.97	49.97	-0.36%	1,040,137
Apr 20, 2026	50.13	50.17	50.08	50.15	50.15	-0.12%	696,253
Apr 17, 2026	50.20	50.27	50.19	50.21	50.21	0.48%	612,474

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.