iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
49.68
-0.12 (-0.23%)
At close: May 19, 2026, 4:00 PM EDT
49.68
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
IAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 49.66 | 49.72 | 49.64 | 49.68 | 49.68 | -0.23% | 98,793 |
| 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 |
| Apr 16, 2026 | 50.04 | 50.08 | 49.93 | 49.97 | 49.97 | 0.02% | 949,181 |
| Apr 15, 2026 | 50.00 | 50.02 | 49.96 | 49.96 | 49.96 | -0.18% | 660,065 |
| Apr 14, 2026 | 49.91 | 50.06 | 49.89 | 50.05 | 50.05 | 0.29% | 1,090,387 |
| Apr 13, 2026 | 49.83 | 49.92 | 49.80 | 49.91 | 49.91 | -0.03% | 737,682 |
| Apr 10, 2026 | 49.92 | 49.97 | 49.89 | 49.92 | 49.92 | -0.22% | 1,199,750 |
| Apr 9, 2026 | 49.95 | 50.10 | 49.95 | 50.03 | 50.03 | -0.20% | 920,758 |
| Apr 8, 2026 | 50.14 | 50.20 | 50.10 | 50.13 | 50.13 | 0.64% | 898,232 |
| Apr 7, 2026 | 49.80 | 49.86 | 49.67 | 49.81 | 49.81 | 0.04% | 2,315,960 |
| Apr 6, 2026 | 49.78 | 49.84 | 49.74 | 49.79 | 49.79 | -0.08% | 1,322,507 |
| Apr 2, 2026 | 49.78 | 49.90 | 49.73 | 49.83 | 49.83 | -0.06% | 1,333,853 |
| Apr 1, 2026 | 49.98 | 49.98 | 49.82 | 49.86 | 49.86 | -0.36% | 3,979,167 |
| Mar 31, 2026 | 49.96 | 50.09 | 49.90 | 50.04 | 49.85 | 0.46% | 1,057,544 |
| Mar 30, 2026 | 49.83 | 49.86 | 49.79 | 49.81 | 49.62 | 0.26% | 1,570,307 |
| Mar 27, 2026 | 49.65 | 49.72 | 49.65 | 49.68 | 49.49 | -0.16% | 2,004,901 |
| Mar 26, 2026 | 49.87 | 49.95 | 49.75 | 49.76 | 49.57 | -0.50% | 910,318 |
| Mar 25, 2026 | 50.06 | 50.09 | 50.01 | 50.01 | 49.82 | 0.50% | 861,659 |
| Mar 24, 2026 | 49.77 | 49.91 | 49.74 | 49.76 | 49.57 | -0.38% | 3,005,034 |
| Mar 23, 2026 | 49.85 | 50.04 | 49.83 | 49.95 | 49.76 | 0.42% | 1,224,198 |
| Mar 20, 2026 | 49.94 | 49.95 | 49.73 | 49.74 | 49.55 | -0.68% | 1,454,903 |
| Mar 19, 2026 | 49.96 | 50.16 | 49.95 | 50.08 | 49.89 | 0.08% | 2,162,366 |
| Mar 18, 2026 | 50.13 | 50.17 | 50.02 | 50.04 | 49.85 | -0.20% | 1,299,454 |
| Mar 17, 2026 | 50.16 | 50.22 | 50.14 | 50.14 | 49.95 | 0.02% | 1,915,831 |
| Mar 16, 2026 | 50.09 | 50.15 | 50.06 | 50.13 | 49.94 | 0.34% | 1,155,814 |
| Mar 13, 2026 | 50.07 | 50.10 | 49.96 | 49.96 | 49.77 | -0.12% | 1,545,813 |
| Mar 12, 2026 | 50.07 | 50.25 | 49.98 | 50.02 | 49.83 | -0.26% | 3,820,532 |
| Mar 11, 2026 | 50.21 | 50.27 | 50.15 | 50.15 | 49.96 | -0.32% | 759,425 |
| Mar 10, 2026 | 50.31 | 50.43 | 50.29 | 50.31 | 50.12 | -0.12% | 839,994 |