iShares Core International Aggregate Bond ETF (IAGG)

IAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	49.86	49.91	49.80	49.80	49.80	-0.10%	132,373
Jul 17, 2026	49.85	49.96	49.84	49.85	49.85	-0.08%	595,858
Jul 16, 2026	49.81	49.90	49.81	49.89	49.89	-0.14%	560,478
Jul 15, 2026	49.86	49.97	49.86	49.96	49.96	0.10%	2,685,952
Jul 14, 2026	49.92	49.96	49.89	49.91	49.91	0.18%	774,916
Jul 13, 2026	49.91	49.93	49.79	49.82	49.82	-0.34%	973,238
Jul 10, 2026	49.96	50.02	49.93	49.99	49.99	0.18%	957,259
Jul 9, 2026	49.83	49.92	49.83	49.90	49.90	0.18%	494,403
Jul 8, 2026	49.82	49.87	49.75	49.81	49.81	-0.26%	1,083,475
Jul 7, 2026	50.08	50.10	49.92	49.94	49.94	-0.34%	767,625
Jul 6, 2026	50.13	50.18	50.09	50.11	50.11	-0.04%	1,010,941
Jul 2, 2026	50.08	50.19	50.07	50.13	50.13	-0.06%	752,293
Jul 1, 2026	50.09	50.25	50.09	50.16	50.16	-0.05%	822,550
Jun 30, 2026	50.60	50.70	50.58	50.60	50.18	-0.02%	1,984,806
Jun 29, 2026	50.59	50.64	50.59	50.61	50.19	0.02%	865,702
Jun 26, 2026	50.61	50.64	50.58	50.60	50.18	-	639,675
Jun 25, 2026	50.65	50.68	50.59	50.60	50.18	0.04%	783,595
Jun 24, 2026	50.58	50.63	50.57	50.58	50.16	0.24%	687,298
Jun 23, 2026	50.50	50.64	50.46	50.46	50.05	0.02%	883,748
Jun 22, 2026	50.47	50.50	50.42	50.45	50.04	-0.16%	783,532
Jun 18, 2026	50.54	50.59	50.51	50.53	50.12	0.20%	574,663
Jun 17, 2026	50.51	50.54	50.42	50.43	50.02	-0.06%	991,863
Jun 16, 2026	50.46	50.49	50.44	50.46	50.05	0.14%	626,107
Jun 15, 2026	50.43	50.47	50.37	50.39	49.98	0.14%	968,209
Jun 12, 2026	50.28	50.34	50.24	50.32	49.91	0.02%	617,804
Jun 11, 2026	50.17	50.33	50.14	50.31	49.90	0.46%	1,049,765
Jun 10, 2026	50.13	50.17	50.05	50.08	49.67	-0.12%	911,891
Jun 9, 2026	50.14	50.18	50.10	50.14	49.73	0.14%	1,146,138
Jun 8, 2026	50.15	50.19	50.06	50.07	49.66	-0.14%	979,964
Jun 5, 2026	50.13	50.19	50.11	50.14	49.73	-0.16%	1,509,969
Jun 4, 2026	50.22	50.25	50.18	50.22	49.81	0.10%	2,904,259
Jun 3, 2026	50.20	50.23	50.12	50.17	49.76	-0.20%	1,294,157
Jun 2, 2026	50.30	50.32	50.25	50.27	49.86	0.08%	1,725,996
Jun 1, 2026	50.18	50.26	50.11	50.23	49.82	-0.08%	3,592,048
May 29, 2026	50.30	50.34	50.19	50.27	49.86	0.08%	8,908,077
May 28, 2026	50.14	50.26	50.11	50.23	49.82	0.06%	52,220,436
May 27, 2026	50.22	50.27	50.17	50.20	49.79	0.02%	753,490
May 26, 2026	50.20	50.22	50.16	50.19	49.78	0.30%	735,181
May 22, 2026	50.06	50.08	50.01	50.04	49.63	0.06%	625,044
May 21, 2026	49.89	50.04	49.85	50.01	49.60	0.08%	519,973
May 20, 2026	49.78	50.00	49.78	49.97	49.56	0.59%	1,153,715
May 19, 2026	49.66	49.72	49.63	49.68	49.27	-0.23%	1,197,255
May 18, 2026	49.80	49.84	49.74	49.79	49.38	0.22%	882,226
May 15, 2026	49.75	49.77	49.68	49.68	49.27	-0.48%	1,161,266
May 14, 2026	49.98	50.02	49.92	49.92	49.51	-0.02%	779,321
May 13, 2026	49.86	49.94	49.86	49.93	49.52	0.10%	726,611
May 12, 2026	49.88	49.91	49.85	49.88	49.47	-0.24%	824,804
May 11, 2026	50.04	50.09	49.98	50.00	49.59	-0.32%	720,142
May 8, 2026	50.17	50.21	50.14	50.16	49.75	0.24%	1,003,322
May 7, 2026	50.16	50.20	50.01	50.04	49.63	-0.16%	846,897

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 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:

Jul 20, 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.