iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
51.22
+0.05 (0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.24 | 51.31 | 51.21 | 51.22 | 51.22 | 0.10% | 640,064 |
| Sep 25, 2025 | 51.19 | 51.20 | 51.14 | 51.17 | 51.17 | -0.08% | 597,276 |
| Sep 24, 2025 | 51.23 | 51.24 | 51.20 | 51.21 | 51.21 | -0.14% | 738,139 |
| Sep 23, 2025 | 51.29 | 51.30 | 51.25 | 51.28 | 51.28 | 0.04% | 1,671,593 |
| Sep 22, 2025 | 51.29 | 51.31 | 51.26 | 51.26 | 51.26 | -0.04% | 580,776 |
| Sep 19, 2025 | 51.28 | 51.30 | 51.26 | 51.28 | 51.28 | -0.02% | 687,633 |
| Sep 18, 2025 | 51.29 | 51.33 | 51.26 | 51.29 | 51.29 | -0.12% | 911,946 |
| Sep 17, 2025 | 51.36 | 51.44 | 51.31 | 51.35 | 51.35 | 0.10% | 1,088,927 |
| Sep 16, 2025 | 51.30 | 51.33 | 51.28 | 51.30 | 51.30 | -0.04% | 3,082,892 |
| Sep 15, 2025 | 51.30 | 51.34 | 51.29 | 51.32 | 51.32 | 0.12% | 618,126 |
| Sep 12, 2025 | 51.25 | 51.27 | 51.21 | 51.26 | 51.26 | -0.16% | 694,545 |
| Sep 11, 2025 | 51.29 | 51.36 | 51.06 | 51.34 | 51.34 | 0.06% | 547,217 |
| Sep 10, 2025 | 51.26 | 51.33 | 51.25 | 51.31 | 51.31 | 0.08% | 534,403 |
| Sep 9, 2025 | 51.26 | 51.29 | 51.23 | 51.27 | 51.27 | -0.06% | 495,255 |
| Sep 8, 2025 | 51.28 | 51.31 | 51.27 | 51.30 | 51.30 | 0.10% | 536,489 |
| Sep 5, 2025 | 51.27 | 51.30 | 51.25 | 51.25 | 51.25 | 0.22% | 588,781 |
| Sep 4, 2025 | 51.12 | 51.16 | 51.07 | 51.14 | 51.14 | 0.22% | 752,475 |
| Sep 3, 2025 | 50.98 | 51.06 | 50.97 | 51.03 | 51.03 | 0.22% | 1,345,834 |
| Sep 2, 2025 | 50.99 | 50.99 | 50.87 | 50.92 | 50.92 | -0.25% | 677,640 |
| Aug 29, 2025 | 51.07 | 51.08 | 51.02 | 51.05 | 51.05 | -0.08% | 451,337 |
| Aug 28, 2025 | 51.03 | 51.09 | 51.02 | 51.09 | 51.09 | 0.12% | 912,000 |
| Aug 27, 2025 | 50.98 | 51.03 | 50.96 | 51.03 | 51.03 | -0.02% | 2,039,814 |
| Aug 26, 2025 | 50.96 | 51.04 | 50.96 | 51.04 | 51.04 | 0.16% | 503,246 |
| Aug 25, 2025 | 50.94 | 50.99 | 50.94 | 50.96 | 50.96 | -0.22% | 577,034 |
| Aug 22, 2025 | 50.99 | 51.09 | 50.98 | 51.07 | 51.07 | 0.26% | 526,324 |
| Aug 21, 2025 | 50.97 | 50.98 | 50.92 | 50.94 | 50.94 | -0.22% | 549,128 |
| Aug 20, 2025 | 50.99 | 51.05 | 50.99 | 51.05 | 51.05 | 0.12% | 537,300 |
| Aug 19, 2025 | 50.96 | 51.00 | 50.96 | 50.99 | 50.99 | 0.04% | 468,910 |
| Aug 18, 2025 | 50.97 | 50.99 | 50.93 | 50.97 | 50.97 | -0.02% | 492,878 |
| Aug 15, 2025 | 51.00 | 51.00 | 50.96 | 50.98 | 50.98 | -0.23% | 1,867,993 |
| Aug 14, 2025 | 51.11 | 51.12 | 51.07 | 51.10 | 51.10 | -0.18% | 404,848 |
| Aug 13, 2025 | 51.14 | 51.19 | 51.13 | 51.19 | 51.19 | 0.20% | 621,640 |
| Aug 12, 2025 | 51.05 | 51.09 | 51.02 | 51.09 | 51.09 | -0.10% | 535,904 |
| Aug 11, 2025 | 51.14 | 51.17 | 51.13 | 51.14 | 51.14 | 0.02% | 440,017 |
| Aug 8, 2025 | 51.18 | 51.18 | 51.13 | 51.13 | 51.13 | -0.17% | 392,753 |
| Aug 7, 2025 | 51.20 | 51.24 | 51.19 | 51.22 | 51.22 | 0.01% | 446,939 |
| Aug 6, 2025 | 51.20 | 51.22 | 51.12 | 51.21 | 51.21 | -0.06% | 518,603 |
| Aug 5, 2025 | 51.20 | 51.27 | 51.20 | 51.24 | 51.24 | - | 1,024,219 |
| Aug 4, 2025 | 51.19 | 51.24 | 51.18 | 51.24 | 51.24 | 0.10% | 563,172 |
| Aug 1, 2025 | 51.14 | 51.20 | 51.12 | 51.19 | 51.19 | 0.29% | 430,414 |
| Jul 31, 2025 | 51.03 | 51.06 | 50.99 | 51.04 | 51.04 | 0.20% | 915,638 |
| Jul 30, 2025 | 50.94 | 51.00 | 50.91 | 50.94 | 50.94 | -0.20% | 704,615 |
| Jul 29, 2025 | 50.97 | 51.05 | 50.97 | 51.04 | 51.04 | 0.12% | 699,454 |
| Jul 28, 2025 | 50.97 | 51.00 | 50.95 | 50.98 | 50.98 | 0.04% | 445,096 |
| Jul 25, 2025 | 50.87 | 50.96 | 50.86 | 50.96 | 50.96 | 0.14% | 567,259 |
| Jul 24, 2025 | 50.85 | 50.91 | 50.84 | 50.89 | 50.89 | -0.12% | 580,199 |
| Jul 23, 2025 | 51.03 | 51.06 | 50.93 | 50.95 | 50.95 | -0.25% | 438,928 |
| Jul 22, 2025 | 51.07 | 51.12 | 51.07 | 51.08 | 51.08 | 0.08% | 455,496 |
| Jul 21, 2025 | 51.05 | 51.09 | 51.03 | 51.04 | 51.04 | 0.22% | 724,805 |
| Jul 18, 2025 | 50.94 | 50.96 | 50.90 | 50.93 | 50.93 | 0.02% | 533,362 |