Skip to main content

Intl Aggregate Bond Ishares Core ETF (NY: IAGG )

49.95 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.92 50.01 49.92 49.97 218,363 +0.18(+0.36%)
Mar 26, 2024 49.78 49.81 49.75 49.79 240,535 +0.01(+0.02%)
Mar 25, 2024 49.77 49.80 49.75 49.78 254,355 -0.09(-0.19%)
Mar 22, 2024 49.87 49.90 49.85 49.88 339,756 +0.16(+0.31%)
Mar 21, 2024 49.72 49.74 49.67 49.72 699,271 +0.02(+0.04%)
Mar 20, 2024 49.65 49.71 49.60 49.70 285,777 +0.06(+0.12%)
Mar 19, 2024 49.64 49.66 49.61 49.64 288,451 +0.08(+0.16%)
Mar 18, 2024 49.58 49.61 49.56 49.56 239,334 -0.01(-0.02%)
Mar 15, 2024 49.57 49.61 49.56 49.57 243,136 +0.03(+0.06%)
Mar 14, 2024 49.69 49.69 49.54 49.54 212,986 -0.18(-0.36%)
Mar 13, 2024 49.74 49.80 49.72 49.72 291,618 -0.09(-0.18%)
Mar 12, 2024 49.79 49.83 49.75 49.81 287,327 -0.02(-0.03%)
Mar 11, 2024 49.86 49.87 49.78 49.83 350,798 -0.04(-0.09%)
Mar 08, 2024 49.90 49.95 49.86 49.87 408,878 +0.03(+0.06%)
Mar 07, 2024 49.86 49.91 49.81 49.84 247,946 +0.04(+0.08%)
Mar 06, 2024 49.76 49.85 49.73 49.80 370,957 +0.03(+0.06%)
Mar 05, 2024 49.76 49.86 49.76 49.77 333,698 +0.11(+0.22%)
Mar 04, 2024 49.60 49.67 49.57 49.66 727,885 +0.04(+0.08%)
Mar 01, 2024 49.45 49.66 49.45 49.62 546,785 +0.10(+0.20%)
Feb 29, 2024 49.45 49.57 49.45 49.52 321,549 +0.09(+0.18%)
Feb 28, 2024 49.40 49.48 49.36 49.43 716,817 +0.08(+0.16%)
Feb 27, 2024 49.34 49.41 49.33 49.35 290,661 -0.06(-0.12%)
Feb 26, 2024 49.45 49.45 49.34 49.41 484,673 -0.06(-0.12%)
Feb 23, 2024 49.37 49.51 49.37 49.47 261,963 +0.11(+0.22%)
Feb 22, 2024 49.37 49.46 49.32 49.36 444,619 +0.08(+0.16%)
Feb 21, 2024 49.41 49.47 49.22 49.28 479,910 -0.10(-0.20%)
Feb 20, 2024 49.43 49.49 49.38 49.38 347,431 +0.05(+0.10%)
Feb 16, 2024 49.32 49.40 49.29 49.33 518,968 -0.11(-0.22%)
Feb 15, 2024 49.49 49.53 49.32 49.44 629,401 -0.04(-0.08%)
Feb 14, 2024 49.24 49.50 49.24 49.48 515,045 +0.30(+0.61%)
Feb 13, 2024 49.24 49.28 49.15 49.18 551,080 -0.18(-0.36%)
Feb 12, 2024 49.34 49.38 49.32 49.36 278,354 +0.04(+0.08%)
Feb 09, 2024 49.25 49.32 49.24 49.32 303,208 +0.00(+0.00%)
Feb 08, 2024 49.35 49.35 49.26 49.32 262,210 -0.05(-0.10%)
Feb 07, 2024 49.42 49.47 49.34 49.37 469,990 -0.12(-0.24%)
Feb 06, 2024 49.37 49.53 49.35 49.49 490,028 +0.04(+0.08%)
Feb 05, 2024 49.47 49.48 49.38 49.45 608,532 -0.17(-0.34%)
Feb 02, 2024 49.65 49.67 49.54 49.62 330,255 -0.21(-0.42%)
Feb 01, 2024 49.77 49.91 49.75 49.83 514,535 +0.12(+0.24%)
Jan 31, 2024 49.66 49.76 49.65 49.71 304,960 +0.18(+0.36%)
Jan 30, 2024 49.56 49.56 49.41 49.53 598,433 +0.01(+0.02%)
Jan 29, 2024 49.42 49.55 49.42 49.52 1,372,227 +0.25(+0.51%)
Jan 26, 2024 49.30 49.34 49.27 49.27 260,531 -0.06(-0.12%)
Jan 25, 2024 49.33 49.35 49.27 49.33 243,023 +0.16(+0.33%)
Jan 24, 2024 49.27 49.30 49.15 49.17 329,753 -0.05(-0.10%)
Jan 23, 2024 49.25 49.25 49.17 49.22 484,189 -0.10(-0.20%)
Jan 22, 2024 49.37 49.40 49.28 49.32 512,567 +0.07(+0.14%)
Jan 19, 2024 49.23 49.27 49.18 49.25 392,099 +0.07(+0.14%)
Jan 18, 2024 49.26 49.26 49.16 49.18 344,476 -0.07(-0.14%)
Jan 17, 2024 49.28 49.31 49.21 49.25 346,492 -0.11(-0.22%)
Jan 16, 2024 49.48 49.54 49.35 49.36 292,303 -0.20(-0.40%)
Jan 12, 2024 49.56 49.63 49.51 49.56 224,861 +0.02(+0.04%)
Jan 11, 2024 49.42 49.56 49.41 49.54 1,620,476 +0.21(+0.43%)
Jan 10, 2024 49.50 49.52 49.33 49.33 474,244 -0.07(-0.14%)
Jan 09, 2024 49.42 49.49 49.37 49.40 1,054,896 -0.12(-0.24%)
Jan 08, 2024 49.41 49.57 49.38 49.52 742,212 +0.09(+0.18%)
Jan 05, 2024 49.43 49.57 49.37 49.43 535,362 -0.05(-0.10%)
Jan 04, 2024 49.53 49.60 49.44 49.48 316,481 -0.23(-0.46%)
Jan 03, 2024 49.58 49.74 49.57 49.71 357,165 +0.08(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.