iShares Core International Aggregate Bond ETF (IAGG)

IAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.89	49.92	49.87	49.87	49.87	-0.12%	86,803
Apr 27, 2026	49.97	50.00	49.93	49.93	49.93	-0.32%	129,823
Apr 24, 2026	49.99	50.09	49.98	50.09	50.09	0.26%	55,649
Apr 23, 2026	50.03	50.06	49.90	49.96	49.96	-0.22%	55,824
Apr 22, 2026	50.12	50.15	50.07	50.07	50.07	0.20%	51,614
Apr 21, 2026	50.12	50.14	49.97	49.97	49.97	-0.36%	79,484
Apr 20, 2026	50.13	50.17	50.08	50.15	50.15	-0.12%	80,164
Apr 17, 2026	50.20	50.26	50.20	50.21	50.21	0.48%	48,601
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%	45,724
Apr 14, 2026	49.91	50.06	49.89	50.05	50.05	0.29%	133,826
Apr 13, 2026	49.83	49.92	49.80	49.91	49.91	-0.03%	737,670
Apr 10, 2026	49.92	49.96	49.90	49.92	49.92	-0.22%	72,051
Apr 9, 2026	49.98	50.10	49.94	50.03	50.03	-0.20%	95,123
Apr 8, 2026	50.14	50.19	50.11	50.13	50.13	0.64%	76,875
Apr 7, 2026	49.80	49.85	49.67	49.81	49.81	0.04%	95,067
Apr 6, 2026	49.78	49.84	49.78	49.79	49.79	-0.08%	55,366
Apr 2, 2026	49.77	49.89	49.73	49.83	49.83	-0.06%	103,182
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
Mar 9, 2026	50.15	50.38	50.15	50.37	50.18	0.06%	954,754
Mar 6, 2026	50.28	50.38	50.25	50.34	50.15	-0.14%	956,122
Mar 5, 2026	50.39	50.43	50.34	50.41	50.22	-0.38%	1,221,600
Mar 4, 2026	50.60	50.63	50.57	50.60	50.41	-	789,593
Mar 3, 2026	50.42	50.62	50.42	50.60	50.41	-0.12%	1,515,516
Mar 2, 2026	50.72	50.73	50.65	50.66	50.47	-0.39%	7,425,944
Feb 27, 2026	50.81	50.87	50.80	50.86	50.67	0.24%	606,264
Feb 26, 2026	50.69	50.74	50.68	50.74	50.55	0.10%	1,455,561
Feb 25, 2026	50.64	50.69	50.63	50.69	50.50	-0.06%	862,765
Feb 24, 2026	50.69	50.72	50.67	50.72	50.53	-	646,298
Feb 23, 2026	50.64	50.73	50.64	50.72	50.53	0.12%	803,304
Feb 20, 2026	50.63	50.68	50.60	50.66	50.47	0.12%	627,692
Feb 19, 2026	50.56	50.60	50.55	50.60	50.41	0.08%	818,193
Feb 18, 2026	50.54	50.57	50.54	50.56	50.37	-0.04%	590,853
Feb 17, 2026	50.57	50.59	50.55	50.58	50.39	0.12%	576,591

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.