iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
51.55
-0.04 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
51.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.60 | 51.61 | 51.54 | 51.55 | 51.55 | -0.08% | 32,356 |
| Dec 4, 2025 | 51.60 | 51.60 | 51.55 | 51.59 | 51.59 | -0.12% | 31,955 |
| Dec 3, 2025 | 51.64 | 51.67 | 51.63 | 51.65 | 51.65 | - | 49,994 |
| Dec 2, 2025 | 51.58 | 51.66 | 51.57 | 51.65 | 51.65 | 0.06% | 1,446,912 |
| Dec 1, 2025 | 51.61 | 51.64 | 51.60 | 51.62 | 51.62 | -0.27% | 840,364 |
| Nov 28, 2025 | 51.77 | 51.78 | 51.75 | 51.76 | 51.76 | -0.04% | 43,103 |
| Nov 26, 2025 | 51.73 | 51.78 | 51.71 | 51.78 | 51.78 | 0.06% | 28,578 |
| Nov 25, 2025 | 51.73 | 51.77 | 51.71 | 51.75 | 51.75 | 0.17% | 617,870 |
| Nov 24, 2025 | 51.65 | 51.68 | 51.63 | 51.66 | 51.66 | 0.06% | 1,318,994 |
| Nov 21, 2025 | 51.66 | 51.67 | 51.63 | 51.63 | 51.63 | 0.10% | 826,852 |
| Nov 20, 2025 | 51.56 | 51.61 | 51.56 | 51.58 | 51.58 | 0.04% | 782,210 |
| Nov 19, 2025 | 51.65 | 51.66 | 51.52 | 51.56 | 51.56 | -0.15% | 5,566,891 |
| Nov 18, 2025 | 51.67 | 51.68 | 51.60 | 51.64 | 51.64 | - | 1,023,206 |
| Nov 17, 2025 | 51.64 | 51.68 | 51.62 | 51.64 | 51.64 | 0.02% | 740,172 |
| Nov 14, 2025 | 51.69 | 51.70 | 51.61 | 51.63 | 51.63 | -0.12% | 1,502,937 |
| Nov 13, 2025 | 51.72 | 51.74 | 51.68 | 51.69 | 51.69 | -0.19% | 440,770 |
| Nov 12, 2025 | 51.76 | 51.79 | 51.75 | 51.79 | 51.79 | - | 431,702 |
| Nov 11, 2025 | 51.77 | 51.79 | 51.75 | 51.79 | 51.79 | 0.17% | 484,538 |
| Nov 10, 2025 | 51.71 | 51.74 | 51.69 | 51.70 | 51.70 | - | 436,285 |
| Nov 7, 2025 | 51.67 | 51.73 | 51.67 | 51.70 | 51.70 | -0.06% | 626,381 |
| Nov 6, 2025 | 51.73 | 51.75 | 51.72 | 51.73 | 51.73 | 0.15% | 395,559 |
| Nov 5, 2025 | 51.70 | 51.72 | 51.65 | 51.65 | 51.65 | -0.10% | 749,701 |
| Nov 4, 2025 | 51.71 | 51.75 | 51.69 | 51.70 | 51.70 | -0.02% | 605,246 |
| Nov 3, 2025 | 51.75 | 51.77 | 51.71 | 51.71 | 51.71 | -0.12% | 837,787 |
| Oct 31, 2025 | 51.80 | 51.82 | 51.76 | 51.77 | 51.77 | 0.08% | 5,958,805 |
| Oct 30, 2025 | 51.70 | 51.75 | 51.70 | 51.73 | 51.73 | 0.08% | 717,521 |
| Oct 29, 2025 | 51.77 | 51.79 | 51.68 | 51.69 | 51.69 | -0.17% | 615,588 |
| Oct 28, 2025 | 51.78 | 51.82 | 51.72 | 51.78 | 51.78 | -0.02% | 607,675 |
| Oct 27, 2025 | 51.73 | 51.80 | 51.72 | 51.79 | 51.79 | 0.15% | 666,927 |
| Oct 24, 2025 | 51.75 | 51.75 | 51.69 | 51.71 | 51.71 | -0.08% | 586,045 |
| Oct 23, 2025 | 51.76 | 51.78 | 51.70 | 51.75 | 51.75 | -0.10% | 866,158 |
| Oct 22, 2025 | 51.79 | 51.83 | 51.76 | 51.80 | 51.80 | 0.08% | 968,572 |
| Oct 21, 2025 | 51.74 | 51.77 | 51.74 | 51.76 | 51.76 | 0.12% | 900,080 |
| Oct 20, 2025 | 51.70 | 51.72 | 51.65 | 51.70 | 51.70 | 0.02% | 7,296,047 |
| Oct 17, 2025 | 51.70 | 51.71 | 51.65 | 51.69 | 51.69 | -0.17% | 3,283,278 |
| Oct 16, 2025 | 51.67 | 51.78 | 51.67 | 51.78 | 51.78 | 0.25% | 633,659 |
| Oct 15, 2025 | 51.65 | 51.67 | 51.62 | 51.65 | 51.65 | 0.10% | 874,142 |
| Oct 14, 2025 | 51.55 | 51.61 | 51.55 | 51.60 | 51.60 | 0.14% | 726,015 |
| Oct 13, 2025 | 51.50 | 51.55 | 51.48 | 51.53 | 51.53 | 0.06% | 395,034 |
| Oct 10, 2025 | 51.47 | 51.54 | 51.43 | 51.50 | 51.50 | 0.29% | 1,113,470 |
| Oct 9, 2025 | 51.39 | 51.40 | 51.34 | 51.35 | 51.35 | -0.06% | 1,732,979 |
| Oct 8, 2025 | 51.41 | 51.45 | 51.36 | 51.38 | 51.38 | 0.18% | 692,453 |
| Oct 7, 2025 | 51.29 | 51.33 | 51.27 | 51.29 | 51.29 | 0.02% | 667,303 |
| Oct 6, 2025 | 51.28 | 51.31 | 51.26 | 51.28 | 51.28 | -0.14% | 862,568 |
| Oct 3, 2025 | 51.37 | 51.38 | 51.34 | 51.35 | 51.35 | 0.06% | 941,386 |
| Oct 2, 2025 | 51.27 | 51.37 | 51.25 | 51.32 | 51.32 | 0.10% | 1,647,038 |
| Oct 1, 2025 | 51.31 | 51.33 | 51.26 | 51.27 | 51.27 | 0.08% | 2,137,052 |
| Sep 30, 2025 | 51.30 | 51.34 | 51.23 | 51.23 | 51.23 | -0.12% | 2,992,545 |
| Sep 29, 2025 | 51.25 | 51.30 | 51.22 | 51.29 | 51.29 | 0.14% | 704,062 |
| Sep 26, 2025 | 51.24 | 51.31 | 51.21 | 51.22 | 51.22 | 0.10% | 640,064 |