iShares Core International Aggregate Bond ETF (IAGG)
BATS: IAGG · Real-Time Price · USD
49.87
-0.06 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 |
| Feb 13, 2026 | 50.51 | 50.55 | 50.50 | 50.52 | 50.33 | 0.10% | 589,591 |
| Feb 12, 2026 | 50.39 | 50.47 | 50.38 | 50.47 | 50.28 | 0.18% | 650,001 |
| Feb 11, 2026 | 50.32 | 50.39 | 50.32 | 50.38 | 50.19 | 0.14% | 2,074,295 |
| Feb 10, 2026 | 50.32 | 50.33 | 50.30 | 50.31 | 50.12 | 0.12% | 930,487 |
| Feb 9, 2026 | 50.20 | 50.25 | 50.18 | 50.25 | 50.06 | 0.04% | 865,783 |
| Feb 6, 2026 | 50.22 | 50.24 | 50.19 | 50.23 | 50.04 | 0.02% | 704,131 |
| Feb 5, 2026 | 50.17 | 50.24 | 50.15 | 50.22 | 50.03 | 0.16% | 822,715 |
| Feb 4, 2026 | 50.17 | 50.19 | 50.12 | 50.14 | 49.95 | -0.04% | 1,083,411 |
| Feb 3, 2026 | 50.12 | 50.16 | 50.12 | 50.16 | 49.97 | -0.04% | 1,077,242 |
| Feb 2, 2026 | 50.30 | 50.30 | 50.14 | 50.18 | 49.99 | -0.24% | 1,607,612 |
| Jan 30, 2026 | 50.37 | 50.38 | 50.30 | 50.30 | 50.00 | -0.04% | 939,841 |
| Jan 29, 2026 | 50.26 | 50.36 | 50.26 | 50.32 | 50.02 | 0.10% | 775,422 |
| Jan 28, 2026 | 50.26 | 50.27 | 50.23 | 50.27 | 49.97 | 0.10% | 1,623,367 |
| Jan 27, 2026 | 50.24 | 50.26 | 50.21 | 50.22 | 49.92 | -0.02% | 998,828 |
| Jan 26, 2026 | 50.23 | 50.26 | 50.21 | 50.23 | 49.93 | 0.14% | 766,860 |
| Jan 23, 2026 | 50.16 | 50.20 | 50.15 | 50.16 | 49.86 | -0.06% | 872,811 |
| Jan 22, 2026 | 50.16 | 50.20 | 50.15 | 50.19 | 49.89 | 0.04% | 727,012 |
| Jan 21, 2026 | 50.13 | 50.17 | 50.12 | 50.17 | 49.87 | 0.10% | 1,378,771 |
| Jan 20, 2026 | 50.11 | 50.16 | 50.10 | 50.12 | 49.82 | -0.22% | 971,470 |
| Jan 16, 2026 | 50.26 | 50.28 | 50.23 | 50.23 | 49.93 | -0.04% | 709,403 |
| Jan 15, 2026 | 50.28 | 50.29 | 50.24 | 50.25 | 49.95 | -0.04% | 857,430 |
| Jan 14, 2026 | 50.24 | 50.32 | 50.24 | 50.27 | 49.97 | 0.08% | 1,024,368 |
| Jan 13, 2026 | 50.23 | 50.25 | 50.21 | 50.23 | 49.93 | -0.10% | 922,007 |
| Jan 12, 2026 | 50.26 | 50.28 | 50.25 | 50.28 | 49.98 | 0.06% | 957,792 |
| Jan 9, 2026 | 50.20 | 50.25 | 50.18 | 50.25 | 49.95 | 0.08% | 822,306 |
| Jan 8, 2026 | 50.17 | 50.22 | 50.15 | 50.21 | 49.91 | -0.02% | 1,056,572 |
| Jan 7, 2026 | 50.20 | 50.23 | 50.18 | 50.22 | 49.92 | 0.12% | 1,512,269 |
| Jan 6, 2026 | 50.10 | 50.17 | 50.10 | 50.16 | 49.86 | 0.14% | 1,413,013 |
| Jan 5, 2026 | 50.07 | 50.12 | 50.05 | 50.09 | 49.79 | 0.08% | 1,465,690 |
| Jan 2, 2026 | 50.10 | 50.10 | 50.04 | 50.05 | 49.75 | 0.08% | 788,401 |
| Dec 31, 2025 | 50.06 | 50.09 | 50.00 | 50.01 | 49.71 | -0.14% | 620,802 |
| Dec 30, 2025 | 50.05 | 50.10 | 50.05 | 50.08 | 49.78 | -0.10% | 1,509,071 |
| Dec 29, 2025 | 50.10 | 50.15 | 50.10 | 50.13 | 49.83 | -0.06% | 1,022,176 |
| Dec 26, 2025 | 50.14 | 50.17 | 50.11 | 50.16 | 49.86 | 0.08% | 1,620,352 |
| Dec 24, 2025 | 50.11 | 50.12 | 50.06 | 50.12 | 49.82 | 0.22% | 1,331,604 |
| Dec 23, 2025 | 49.96 | 50.04 | 49.95 | 50.01 | 49.71 | 0.14% | 1,684,497 |
| Dec 22, 2025 | 49.93 | 49.96 | 49.91 | 49.94 | 49.64 | -0.02% | 1,871,710 |
| Dec 19, 2025 | 49.96 | 50.00 | 49.93 | 49.95 | 49.65 | -3.20% | 1,241,040 |
| Dec 18, 2025 | 51.55 | 51.61 | 51.54 | 51.60 | 49.76 | 0.16% | 1,112,495 |
| Dec 17, 2025 | 51.55 | 51.57 | 51.51 | 51.52 | 49.69 | -0.08% | 676,037 |
| Dec 16, 2025 | 51.47 | 51.56 | 51.47 | 51.56 | 49.73 | 0.06% | 649,895 |
| Dec 15, 2025 | 51.53 | 51.56 | 51.51 | 51.53 | 49.70 | 0.10% | 577,175 |
| Dec 12, 2025 | 51.45 | 51.50 | 51.45 | 51.48 | 49.65 | -0.08% | 575,927 |
| Dec 11, 2025 | 51.53 | 51.56 | 51.52 | 51.52 | 49.69 | 0.12% | 1,069,241 |
| Dec 10, 2025 | 51.42 | 51.51 | 51.41 | 51.46 | 49.63 | - | 793,069 |
| Dec 9, 2025 | 51.55 | 51.55 | 51.44 | 51.46 | 49.63 | -0.02% | 852,881 |
| Dec 8, 2025 | 51.49 | 51.49 | 51.41 | 51.47 | 49.64 | -0.16% | 745,205 |
| Dec 5, 2025 | 51.60 | 51.61 | 51.53 | 51.55 | 49.72 | -0.08% | 460,723 |
| Dec 4, 2025 | 51.60 | 51.61 | 51.55 | 51.59 | 49.75 | -0.12% | 739,967 |
| Dec 3, 2025 | 51.64 | 51.67 | 51.62 | 51.65 | 49.81 | - | 772,347 |