iShares Core International Aggregate Bond ETF (IAGG) Historical Stock Data
49.78 ↓0.08 (-0.16%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IAGG is up 0.01% a day on average. There have been 17 days where iShares Core International Aggregate Bond ETF closed green and 13 days where IAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 49.79 | 49.78 | ↓$0.01 (-0.02%) | 49.76 | 49.81 | 160.64K |
| 2024-05-16 | 49.93 | 49.86 | ↓$0.07 (-0.14%) | 49.83 | 49.93 | 324.37K |
| 2024-05-15 | 49.86 | 49.98 | ↑$0.12 (0.24%) | 49.86 | 49.98 | 334.35K |
| 2024-05-14 | 49.67 | 49.68 | ↑$0.01 (0.02%) | 49.63 | 49.69 | 264.74K |
| 2024-05-13 | 49.75 | 49.71 | ↓$0.04 (-0.08%) | 49.69 | 49.75 | 176.19K |
| 2024-05-10 | 49.69 | 49.67 | ↓$0.02 (-0.04%) | 49.65 | 49.73 | 385.10K |
| 2024-05-09 | 49.71 | 49.80 | ↑$0.09 (0.18%) | 49.71 | 49.81 | 314.62K |
| 2024-05-08 | 49.81 | 49.84 | ↑$0.03 (0.06%) | 49.79 | 49.85 | 295.10K |
| 2024-05-07 | 49.85 | 49.86 | ↑$0.01 (0.02%) | 49.83 | 49.91 | 1.06M |
| 2024-05-06 | 49.70 | 49.71 | ↑$0.01 (0.02%) | 49.67 | 49.76 | 233.73K |
| 2024-05-03 | 49.69 | 49.69 | ↑$0.00 (0.00%) | 49.60 | 49.74 | 436.62K |
| 2024-05-02 | 49.45 | 49.57 | ↑$0.12 (0.24%) | 49.43 | 49.59 | 523.08K |
| 2024-05-01 | 49.58 | 49.53 | ↓$0.05 (-0.10%) | 49.49 | 49.69 | 1.02M |
| 2024-04-30 | 49.46 | 49.44 | ↓$0.02 (-0.04%) | 49.43 | 49.52 | 1.65M |
| 2024-04-29 | 49.43 | 49.47 | ↑$0.04 (0.08%) | 49.42 | 49.49 | 426.85K |
| 2024-04-26 | 49.35 | 49.42 | ↑$0.07 (0.14%) | 49.35 | 49.45 | 298.08K |
| 2024-04-25 | 49.26 | 49.28 | ↑$0.02 (0.04%) | 49.24 | 49.30 | 323.16K |
| 2024-04-24 | 49.39 | 49.35 | ↓$0.04 (-0.08%) | 49.32 | 49.39 | 329.35K |
| 2024-04-23 | 49.54 | 49.54 | ↑$0.00 (0.00%) | 49.49 | 49.60 | 211.66K |
| 2024-04-22 | 49.52 | 49.59 | ↑$0.07 (0.14%) | 49.51 | 49.59 | 277.39K |
| 2024-04-19 | 49.52 | 49.51 | ↓$0.01 (-0.02%) | 49.45 | 49.52 | 283.70K |
| 2024-04-18 | 49.53 | 49.48 | ↓$0.05 (-0.10%) | 49.44 | 49.55 | 259.91K |
| 2024-04-17 | 49.50 | 49.55 | ↑$0.05 (0.10%) | 49.45 | 49.55 | 296.22K |
| 2024-04-16 | 49.43 | 49.43 | ↑$0.00 (0.00%) | 49.38 | 49.46 | 261.30K |
| 2024-04-15 | 49.60 | 49.54 | ↓$0.06 (-0.12%) | 49.51 | 49.60 | 307.60K |
| 2024-04-12 | 49.76 | 49.73 | ↓$0.03 (-0.06%) | 49.71 | 49.80 | 229.77K |
| 2024-04-11 | 49.61 | 49.56 | ↓$0.04 (-0.09%) | 49.47 | 49.61 | 359.61K |
| 2024-04-10 | 49.62 | 49.54 | ↓$0.08 (-0.16%) | 49.54 | 49.66 | 229.90K |
| 2024-04-09 | 49.77 | 49.81 | ↑$0.04 (0.08%) | 49.77 | 49.84 | 266.84K |
| 2024-04-08 | 49.66 | 49.66 | ↑$0.00 (0.00%) | 49.66 | 49.71 | 283.42K |
Create an account or log in to view more rows.
$IAGG I need a smoke after this trade
$IAGG Be patient !!
$IAGG shorters eat my shit
$IAGG Who else bought the dip on Friday?
$IAGG we need more volume
$IAGG Good morning gang!
$IAGG The best investment you can make is an investment in yourself or another person
$IAGG watch for another rejection up here
$IAGG buy the dip were blasting off
$IAGG 5 minute looks sexy