iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
50.41
-0.19 (-0.38%)
Mar 5, 2026, 4:00 PM EST - Market closed
IAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.39 | 50.43 | 50.35 | 50.41 | 50.41 | -0.38% | 54,365 |
| Mar 4, 2026 | 50.60 | 50.63 | 50.58 | 50.60 | 50.60 | - | 62,423 |
| Mar 3, 2026 | 50.42 | 50.62 | 50.42 | 50.60 | 50.60 | -0.12% | 84,848 |
| Mar 2, 2026 | 50.72 | 50.73 | 50.66 | 50.66 | 50.66 | -0.39% | 36,669 |
| Feb 27, 2026 | 50.81 | 50.87 | 50.80 | 50.86 | 50.86 | 0.24% | 36,481 |
| Feb 26, 2026 | 50.68 | 50.74 | 50.68 | 50.74 | 50.74 | 0.10% | 33,604 |
| Feb 25, 2026 | 50.83 | 50.83 | 50.64 | 50.69 | 50.69 | -0.06% | 52,410 |
| Feb 24, 2026 | 50.69 | 50.72 | 50.66 | 50.72 | 50.72 | - | 43,251 |
| Feb 23, 2026 | 50.64 | 50.72 | 50.64 | 50.72 | 50.72 | 0.12% | 69,897 |
| Feb 20, 2026 | 50.63 | 50.66 | 50.60 | 50.66 | 50.66 | 0.12% | 44,355 |
| Feb 19, 2026 | 50.56 | 50.61 | 50.55 | 50.60 | 50.60 | 0.08% | 31,198 |
| Feb 18, 2026 | 50.54 | 50.57 | 50.54 | 50.56 | 50.56 | -0.04% | 30,209 |
| Feb 17, 2026 | 50.57 | 50.59 | 50.56 | 50.58 | 50.58 | 0.12% | 29,851 |
| Feb 13, 2026 | 50.51 | 50.54 | 50.51 | 50.52 | 50.52 | 0.10% | 37,055 |
| Feb 12, 2026 | 50.39 | 50.47 | 50.38 | 50.47 | 50.47 | 0.18% | 48,178 |
| Feb 11, 2026 | 50.32 | 50.39 | 50.32 | 50.38 | 50.38 | 0.14% | 2,074,295 |
| Feb 10, 2026 | 50.32 | 50.33 | 50.30 | 50.31 | 50.31 | 0.12% | 930,487 |
| Feb 9, 2026 | 50.20 | 50.25 | 50.18 | 50.25 | 50.25 | 0.04% | 865,783 |
| Feb 6, 2026 | 50.22 | 50.24 | 50.19 | 50.23 | 50.23 | 0.02% | 704,131 |
| Feb 5, 2026 | 50.17 | 50.24 | 50.15 | 50.22 | 50.22 | 0.16% | 822,715 |
| Feb 4, 2026 | 50.17 | 50.19 | 50.12 | 50.14 | 50.14 | -0.04% | 1,083,411 |
| Feb 3, 2026 | 50.12 | 50.16 | 50.12 | 50.16 | 50.16 | -0.04% | 1,077,242 |
| Feb 2, 2026 | 50.30 | 50.30 | 50.14 | 50.18 | 50.18 | -0.24% | 1,607,612 |
| Jan 30, 2026 | 50.37 | 50.38 | 50.30 | 50.30 | 50.19 | -0.04% | 939,841 |
| Jan 29, 2026 | 50.26 | 50.36 | 50.26 | 50.32 | 50.21 | 0.10% | 775,422 |
| Jan 28, 2026 | 50.26 | 50.27 | 50.23 | 50.27 | 50.16 | 0.10% | 1,623,367 |
| Jan 27, 2026 | 50.24 | 50.26 | 50.21 | 50.22 | 50.11 | -0.02% | 998,828 |
| Jan 26, 2026 | 50.23 | 50.26 | 50.21 | 50.23 | 50.12 | 0.14% | 766,860 |
| Jan 23, 2026 | 50.16 | 50.20 | 50.15 | 50.16 | 50.05 | -0.06% | 872,811 |
| Jan 22, 2026 | 50.16 | 50.20 | 50.15 | 50.19 | 50.08 | 0.04% | 727,012 |
| Jan 21, 2026 | 50.13 | 50.17 | 50.12 | 50.17 | 50.06 | 0.10% | 1,378,771 |
| Jan 20, 2026 | 50.11 | 50.16 | 50.10 | 50.12 | 50.01 | -0.22% | 971,470 |
| Jan 16, 2026 | 50.26 | 50.28 | 50.23 | 50.23 | 50.12 | -0.04% | 709,403 |
| Jan 15, 2026 | 50.28 | 50.29 | 50.24 | 50.25 | 50.14 | -0.04% | 857,430 |
| Jan 14, 2026 | 50.24 | 50.32 | 50.24 | 50.27 | 50.16 | 0.08% | 1,024,368 |
| Jan 13, 2026 | 50.23 | 50.25 | 50.21 | 50.23 | 50.12 | -0.10% | 922,007 |
| Jan 12, 2026 | 50.26 | 50.28 | 50.25 | 50.28 | 50.17 | 0.06% | 957,792 |
| Jan 9, 2026 | 50.20 | 50.25 | 50.18 | 50.25 | 50.14 | 0.08% | 822,306 |
| Jan 8, 2026 | 50.17 | 50.22 | 50.15 | 50.21 | 50.10 | -0.02% | 1,056,572 |
| Jan 7, 2026 | 50.20 | 50.23 | 50.18 | 50.22 | 50.11 | 0.12% | 1,512,269 |
| Jan 6, 2026 | 50.10 | 50.17 | 50.10 | 50.16 | 50.05 | 0.14% | 1,413,013 |
| Jan 5, 2026 | 50.07 | 50.12 | 50.05 | 50.09 | 49.98 | 0.08% | 1,465,690 |
| Jan 2, 2026 | 50.10 | 50.10 | 50.04 | 50.05 | 49.94 | 0.08% | 788,401 |
| Dec 31, 2025 | 50.06 | 50.09 | 50.00 | 50.01 | 49.90 | -0.14% | 620,802 |
| Dec 30, 2025 | 50.05 | 50.10 | 50.05 | 50.08 | 49.97 | -0.10% | 1,509,071 |
| Dec 29, 2025 | 50.10 | 50.15 | 50.10 | 50.13 | 50.02 | -0.06% | 1,022,176 |
| Dec 26, 2025 | 50.14 | 50.17 | 50.11 | 50.16 | 50.05 | 0.08% | 1,620,352 |
| Dec 24, 2025 | 50.11 | 50.12 | 50.06 | 50.12 | 50.01 | 0.22% | 1,331,604 |
| Dec 23, 2025 | 49.96 | 50.04 | 49.95 | 50.01 | 49.90 | 0.14% | 1,684,497 |
| Dec 22, 2025 | 49.93 | 49.96 | 49.91 | 49.94 | 49.83 | -0.02% | 1,871,710 |
| Dec 19, 2025 | 49.96 | 50.00 | 49.93 | 49.95 | 49.84 | -3.20% | 1,241,040 |
| Dec 18, 2025 | 51.55 | 51.61 | 51.54 | 51.60 | 49.95 | 0.16% | 1,112,495 |
| Dec 17, 2025 | 51.55 | 51.57 | 51.51 | 51.52 | 49.88 | -0.08% | 676,037 |
| Dec 16, 2025 | 51.47 | 51.56 | 51.47 | 51.56 | 49.92 | 0.06% | 649,895 |
| Dec 15, 2025 | 51.53 | 51.56 | 51.51 | 51.53 | 49.89 | 0.10% | 577,175 |
| Dec 12, 2025 | 51.45 | 51.50 | 51.45 | 51.48 | 49.84 | -0.08% | 575,927 |
| Dec 11, 2025 | 51.53 | 51.56 | 51.52 | 51.52 | 49.88 | 0.12% | 1,069,241 |
| Dec 10, 2025 | 51.42 | 51.51 | 51.41 | 51.46 | 49.82 | - | 793,069 |
| Dec 9, 2025 | 51.55 | 51.55 | 51.44 | 51.46 | 49.82 | -0.02% | 852,881 |
| Dec 8, 2025 | 51.49 | 51.49 | 51.41 | 51.47 | 49.83 | -0.16% | 745,205 |
| Dec 5, 2025 | 51.60 | 51.61 | 51.53 | 51.55 | 49.91 | -0.08% | 460,723 |
| Dec 4, 2025 | 51.60 | 51.61 | 51.55 | 51.59 | 49.95 | -0.12% | 739,967 |
| Dec 3, 2025 | 51.64 | 51.67 | 51.62 | 51.65 | 50.00 | - | 772,347 |
| Dec 2, 2025 | 51.58 | 51.66 | 51.57 | 51.65 | 50.00 | 0.06% | 1,446,986 |
| Dec 1, 2025 | 51.61 | 51.64 | 51.60 | 51.62 | 49.97 | -0.27% | 840,364 |
| Nov 28, 2025 | 51.77 | 51.78 | 51.74 | 51.76 | 50.11 | -0.04% | 311,839 |
| Nov 26, 2025 | 51.73 | 51.78 | 51.70 | 51.78 | 50.13 | 0.06% | 776,279 |
| Nov 25, 2025 | 51.73 | 51.77 | 51.71 | 51.75 | 50.10 | 0.17% | 617,870 |
| Nov 24, 2025 | 51.65 | 51.68 | 51.63 | 51.66 | 50.01 | 0.06% | 1,318,994 |
| Nov 21, 2025 | 51.66 | 51.67 | 51.63 | 51.63 | 49.98 | 0.10% | 826,852 |
| Nov 20, 2025 | 51.56 | 51.61 | 51.56 | 51.58 | 49.94 | 0.04% | 782,210 |
| Nov 19, 2025 | 51.65 | 51.66 | 51.52 | 51.56 | 49.92 | -0.15% | 5,566,891 |
| Nov 18, 2025 | 51.67 | 51.68 | 51.60 | 51.64 | 49.99 | - | 1,023,206 |
| Nov 17, 2025 | 51.64 | 51.68 | 51.62 | 51.64 | 49.99 | 0.02% | 740,172 |
| Nov 14, 2025 | 51.69 | 51.70 | 51.61 | 51.63 | 49.98 | -0.12% | 1,502,937 |
| Nov 13, 2025 | 51.72 | 51.74 | 51.68 | 51.69 | 50.04 | -0.19% | 440,770 |
| Nov 12, 2025 | 51.76 | 51.79 | 51.75 | 51.79 | 50.14 | - | 431,702 |
| Nov 11, 2025 | 51.77 | 51.79 | 51.75 | 51.79 | 50.14 | 0.17% | 484,538 |
| Nov 10, 2025 | 51.71 | 51.74 | 51.69 | 51.70 | 50.05 | - | 436,285 |
| Nov 7, 2025 | 51.67 | 51.73 | 51.67 | 51.70 | 50.05 | -0.06% | 626,381 |
| Nov 6, 2025 | 51.73 | 51.75 | 51.72 | 51.73 | 50.08 | 0.15% | 395,559 |
| Nov 5, 2025 | 51.70 | 51.72 | 51.65 | 51.65 | 50.00 | -0.10% | 749,701 |
| Nov 4, 2025 | 51.71 | 51.75 | 51.69 | 51.70 | 50.05 | -0.02% | 605,246 |
| Nov 3, 2025 | 51.75 | 51.77 | 51.71 | 51.71 | 50.06 | -0.12% | 837,787 |
| Oct 31, 2025 | 51.80 | 51.82 | 51.76 | 51.77 | 50.12 | 0.08% | 5,958,805 |
| Oct 30, 2025 | 51.70 | 51.75 | 51.70 | 51.73 | 50.08 | 0.08% | 717,521 |
| Oct 29, 2025 | 51.77 | 51.79 | 51.68 | 51.69 | 50.04 | -0.17% | 615,588 |
| Oct 28, 2025 | 51.78 | 51.82 | 51.72 | 51.78 | 50.13 | -0.02% | 607,675 |
| Oct 27, 2025 | 51.73 | 51.80 | 51.72 | 51.79 | 50.14 | 0.15% | 666,927 |
| Oct 24, 2025 | 51.75 | 51.75 | 51.69 | 51.71 | 50.06 | -0.08% | 586,045 |
| Oct 23, 2025 | 51.76 | 51.78 | 51.70 | 51.75 | 50.10 | -0.10% | 866,158 |
| Oct 22, 2025 | 51.79 | 51.83 | 51.76 | 51.80 | 50.15 | 0.08% | 968,572 |
| Oct 21, 2025 | 51.74 | 51.77 | 51.74 | 51.76 | 50.11 | 0.12% | 900,080 |
| Oct 20, 2025 | 51.70 | 51.72 | 51.65 | 51.70 | 50.05 | 0.02% | 7,296,047 |
| Oct 17, 2025 | 51.70 | 51.71 | 51.65 | 51.69 | 50.04 | -0.17% | 3,283,278 |
| Oct 16, 2025 | 51.67 | 51.78 | 51.67 | 51.78 | 50.13 | 0.25% | 633,659 |
| Oct 15, 2025 | 51.65 | 51.67 | 51.62 | 51.65 | 50.00 | 0.10% | 874,142 |
| Oct 14, 2025 | 51.55 | 51.61 | 51.55 | 51.60 | 49.95 | 0.14% | 726,015 |
| Oct 13, 2025 | 51.50 | 51.55 | 51.48 | 51.53 | 49.89 | 0.06% | 395,034 |
| Oct 10, 2025 | 51.47 | 51.54 | 51.43 | 51.50 | 49.86 | 0.29% | 1,113,470 |