Cboe US - Delayed Quote USD

iShares Core International Aggregate Bond ETF (IAGG)

51.62 +0.01 (+0.02%)
At close: September 5 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 5, 2024 51.61 51.63 51.56 51.62 51.62 244,500
Sep 4, 2024 51.46 51.61 51.46 51.61 51.61 325,900
Sep 3, 2024 51.36 51.42 51.33 51.39 51.39 351,500
Aug 30, 2024 51.38 51.40 51.27 51.29 51.29 203,800
Aug 29, 2024 51.31 51.36 51.29 51.31 51.31 272,900
Aug 28, 2024 51.33 51.35 51.30 51.33 51.33 285,200
Aug 27, 2024 51.27 51.35 51.26 51.33 51.33 259,200
Aug 26, 2024 51.46 51.46 51.36 51.40 51.40 425,700
Aug 23, 2024 51.39 51.49 51.33 51.48 51.48 272,800
Aug 22, 2024 51.38 51.41 51.28 51.32 51.32 222,000
Aug 21, 2024 51.43 51.47 51.35 51.43 51.43 422,600
Aug 20, 2024 51.41 51.41 51.34 51.40 51.40 278,700
Aug 19, 2024 51.29 51.33 51.26 51.31 51.31 530,300
Aug 16, 2024 51.33 51.33 51.26 51.30 51.30 250,200
Aug 15, 2024 51.24 51.27 51.18 51.24 51.24 387,600
Aug 14, 2024 51.43 51.44 51.34 51.42 51.42 242,900
Aug 13, 2024 51.36 51.39 51.33 51.37 51.37 194,700
Aug 12, 2024 51.17 51.29 51.17 51.28 51.28 676,800
Aug 9, 2024 51.28 51.29 51.23 51.26 51.26 288,600
Aug 8, 2024 50.99 51.12 50.99 51.11 51.11 399,100
Aug 7, 2024 51.11 51.16 51.07 51.07 51.07 476,900
Aug 6, 2024 51.36 51.36 51.16 51.36 51.36 444,500
Aug 5, 2024 51.57 51.57 51.29 51.38 51.38 531,400
Aug 2, 2024 51.25 51.40 51.25 51.38 51.38 333,300
Aug 1, 2024 51.00 51.11 50.98 51.02 51.02 1,083,300
Jul 31, 2024 50.86 50.96 50.83 50.96 50.96 362,000
Jul 30, 2024 50.76 50.85 50.76 50.76 50.76 489,700
Jul 29, 2024 50.72 50.77 50.68 50.75 50.75 382,600
Jul 26, 2024 50.65 50.65 50.58 50.64 50.64 307,000
Jul 25, 2024 50.44 50.51 50.43 50.45 50.45 2,553,600
Jul 24, 2024 50.42 50.47 50.30 50.30 50.30 2,314,400
Jul 23, 2024 50.42 50.45 50.40 50.42 50.42 208,000
Jul 22, 2024 50.48 50.48 50.28 50.36 50.36 278,500
Jul 19, 2024 50.72 50.72 50.16 50.40 50.40 146,000
Jul 18, 2024 50.46 50.51 50.40 50.42 50.42 231,700
Jul 17, 2024 50.51 50.51 50.40 50.42 50.42 625,200
Jul 16, 2024 50.41 50.49 50.40 50.49 50.49 303,600
Jul 15, 2024 50.29 50.35 50.27 50.30 50.30 693,000
Jul 12, 2024 50.25 50.30 50.23 50.29 50.29 271,000
Jul 11, 2024 50.27 50.31 50.25 50.26 50.26 238,800
Jul 10, 2024 50.13 50.19 50.13 50.15 50.15 276,400
Jul 9, 2024 50.03 50.08 50.01 50.05 50.05 772,700
Jul 8, 2024 50.13 50.15 50.08 50.12 50.12 384,900
Jul 5, 2024 50.04 50.11 50.00 50.10 50.10 174,100
Jul 3, 2024 49.94 50.04 49.90 50.04 50.04 336,200
Jul 2, 2024 49.88 49.92 49.83 49.88 49.88 322,800
Jul 1, 2024 49.80 49.84 49.75 49.77 49.77 242,200
Jun 28, 2024 50.01 50.02 49.90 49.92 49.92 244,400
Jun 27, 2024 49.97 50.03 49.96 49.98 49.98 281,300
Jun 26, 2024 49.97 49.99 49.93 49.93 49.93 506,900
Jun 25, 2024 50.06 50.12 50.05 50.11 50.11 207,900
Jun 24, 2024 50.09 50.10 50.04 50.09 50.09 402,600
Jun 21, 2024 50.10 50.11 50.05 50.09 50.09 803,600
Jun 20, 2024 50.01 50.09 49.99 50.08 50.08 565,100
Jun 18, 2024 50.07 50.14 50.07 50.11 50.11 214,300
Jun 17, 2024 49.97 50.03 49.97 50.01 50.01 185,700
Jun 14, 2024 50.05 50.13 50.05 50.10 50.10 384,400
Jun 13, 2024 49.87 49.99 49.84 49.99 49.99 230,500
Jun 12, 2024 49.88 49.94 48.70 49.84 49.84 241,800
Jun 11, 2024 49.62 49.73 49.60 49.71 49.71 299,100
Jun 10, 2024 49.61 49.63 49.58 49.61 49.61 268,600
Jun 7, 2024 49.77 49.77 49.71 49.73 49.73 874,200
Jun 6, 2024 49.86 49.96 49.85 49.93 49.93 262,800
Jun 5, 2024 49.91 49.99 49.85 49.98 49.98 546,900
Jun 4, 2024 49.84 49.88 49.81 49.86 49.86 242,100
Jun 3, 2024 49.63 49.78 49.62 49.77 49.77 476,200
May 31, 2024 49.54 49.61 49.50 49.60 49.60 652,700
May 30, 2024 49.47 49.50 49.44 49.49 49.49 214,100
May 29, 2024 49.49 49.49 49.34 49.41 49.41 235,100
May 28, 2024 49.72 49.74 49.54 49.58 49.58 292,800
May 24, 2024 49.61 49.66 49.58 49.66 49.66 167,300
May 23, 2024 49.71 49.71 49.58 49.63 49.63 222,600
May 22, 2024 49.66 49.72 49.66 49.70 49.70 330,400
May 21, 2024 49.80 49.82 49.78 49.79 49.79 232,600
May 20, 2024 49.73 49.76 49.72 49.76 49.76 244,400
May 17, 2024 49.79 49.81 49.76 49.78 49.78 160,600
May 16, 2024 49.93 49.93 49.83 49.86 49.86 362,300
May 15, 2024 49.86 49.98 49.85 49.98 49.98 334,400
May 14, 2024 49.67 49.69 49.63 49.68 49.68 264,700
May 13, 2024 49.75 49.75 49.69 49.71 49.71 176,200
May 10, 2024 49.69 49.73 49.65 49.67 49.67 385,100
May 9, 2024 49.71 49.81 49.71 49.80 49.80 314,600
May 8, 2024 49.81 49.85 49.79 49.84 49.84 295,100
May 7, 2024 49.85 49.90 49.83 49.86 49.86 1,061,600
May 6, 2024 49.70 49.76 49.67 49.71 49.71 233,700
May 3, 2024 49.69 49.74 49.60 49.69 49.69 436,600
May 2, 2024 49.45 49.59 49.43 49.57 49.57 523,100
May 1, 2024 49.58 49.69 49.49 49.53 49.53 1,019,800
Apr 30, 2024 49.46 49.52 49.43 49.44 49.44 1,652,900
Apr 29, 2024 49.43 49.49 49.42 49.47 49.47 434,400
Apr 26, 2024 49.35 49.45 49.35 49.42 49.42 298,100
Apr 25, 2024 49.26 49.30 49.24 49.28 49.28 328,400
Apr 24, 2024 49.39 49.39 49.31 49.35 49.35 329,300
Apr 23, 2024 49.54 49.60 49.49 49.54 49.54 211,700
Apr 22, 2024 49.52 49.59 49.50 49.59 49.59 277,400
Apr 19, 2024 49.52 49.52 49.45 49.51 49.51 283,700
Apr 18, 2024 49.53 49.55 49.44 49.48 49.48 289,900
Apr 17, 2024 49.50 49.55 49.45 49.55 49.55 296,200
Apr 16, 2024 49.43 49.46 49.38 49.43 49.43 261,300
Apr 15, 2024 49.60 49.60 49.51 49.54 49.54 315,400
Apr 12, 2024 49.76 49.80 49.71 49.73 49.73 278,500
Apr 11, 2024 49.60 49.61 49.47 49.56 49.56 359,600
Apr 10, 2024 49.62 49.66 49.54 49.54 49.54 286,200
Apr 9, 2024 49.77 49.84 49.77 49.81 49.81 266,800
Apr 8, 2024 49.66 49.72 49.66 49.66 49.66 283,400
Apr 5, 2024 49.76 49.85 49.72 49.74 49.74 289,100
Apr 4, 2024 49.87 49.95 49.83 49.92 49.92 438,300
Apr 3, 2024 49.68 49.81 49.64 49.78 49.78 333,600
Apr 2, 2024 49.73 49.77 49.67 49.76 49.76 432,500
Apr 1, 2024 49.90 49.90 49.74 49.78 49.78 649,800
Mar 28, 2024 49.95 49.99 49.90 49.95 49.95 177,400
Mar 27, 2024 49.92 50.01 49.92 49.97 49.97 218,400
Mar 26, 2024 49.78 49.81 49.75 49.79 49.79 240,500
Mar 25, 2024 49.77 49.80 49.75 49.78 49.78 254,400
Mar 22, 2024 49.87 49.90 49.85 49.88 49.88 339,800
Mar 21, 2024 49.72 49.74 49.67 49.72 49.72 699,300
Mar 20, 2024 49.65 49.71 49.60 49.70 49.70 285,800
Mar 19, 2024 49.64 49.66 49.61 49.64 49.64 288,400
Mar 18, 2024 49.58 49.61 49.56 49.56 49.56 239,300
Mar 15, 2024 49.57 49.61 49.56 49.57 49.57 243,100
Mar 14, 2024 49.69 49.69 49.54 49.54 49.54 213,000
Mar 13, 2024 49.74 49.80 49.72 49.72 49.72 291,600
Mar 12, 2024 49.79 49.83 49.75 49.81 49.81 287,300
Mar 11, 2024 49.86 49.87 49.78 49.83 49.83 350,800
Mar 8, 2024 49.90 49.95 49.86 49.87 49.87 408,900
Mar 7, 2024 49.86 49.91 49.81 49.84 49.84 247,900
Mar 6, 2024 49.76 49.85 49.73 49.80 49.80 371,000
Mar 5, 2024 49.76 49.86 49.76 49.77 49.77 333,700
Mar 4, 2024 49.60 49.67 49.57 49.66 49.66 727,900
Mar 1, 2024 49.45 49.66 49.45 49.62 49.62 546,800
Feb 29, 2024 49.45 49.57 49.45 49.52 49.52 321,500
Feb 28, 2024 49.40 49.48 49.36 49.43 49.43 716,800
Feb 27, 2024 49.34 49.42 49.33 49.35 49.35 290,700
Feb 26, 2024 49.45 49.45 49.34 49.41 49.41 484,700
Feb 23, 2024 49.37 49.51 49.37 49.47 49.47 262,000
Feb 22, 2024 49.37 49.46 49.32 49.36 49.36 444,600
Feb 21, 2024 49.41 49.47 49.22 49.28 49.28 479,900
Feb 20, 2024 49.43 49.49 49.38 49.38 49.38 347,400
Feb 16, 2024 49.32 49.40 49.29 49.33 49.33 519,000
Feb 15, 2024 49.49 49.53 49.32 49.44 49.44 629,400
Feb 14, 2024 49.24 49.50 49.24 49.48 49.48 515,000
Feb 13, 2024 49.24 49.28 49.15 49.18 49.18 551,100
Feb 12, 2024 49.34 49.38 49.32 49.36 49.36 278,400
Feb 9, 2024 49.25 49.32 49.24 49.32 49.32 303,200
Feb 8, 2024 49.35 49.35 49.26 49.32 49.32 262,200
Feb 7, 2024 49.42 49.47 49.34 49.37 49.37 470,000
Feb 6, 2024 49.37 49.53 49.35 49.49 49.49 490,000
Feb 5, 2024 49.47 49.47 49.38 49.45 49.45 608,500
Feb 2, 2024 49.65 49.67 49.54 49.62 49.62 330,300
Feb 1, 2024 49.77 49.91 49.75 49.83 49.83 514,500
Jan 31, 2024 49.66 49.76 49.65 49.71 49.71 305,000
Jan 30, 2024 49.56 49.56 49.42 49.53 49.53 598,400
Jan 29, 2024 49.42 49.55 49.42 49.52 49.52 1,372,200
Jan 26, 2024 49.30 49.34 49.27 49.27 49.27 260,500
Jan 25, 2024 49.33 49.35 49.27 49.33 49.33 243,000
Jan 24, 2024 49.27 49.30 49.15 49.17 49.17 329,800
Jan 23, 2024 49.25 49.25 49.17 49.22 49.22 484,000
Jan 22, 2024 49.37 49.40 49.28 49.32 49.32 512,600
Jan 19, 2024 49.23 49.26 49.18 49.25 49.25 392,100
Jan 18, 2024 49.26 49.26 49.16 49.18 49.18 344,500
Jan 17, 2024 49.28 49.31 49.21 49.25 49.25 346,500
Jan 16, 2024 49.48 49.54 49.35 49.36 49.36 292,300
Jan 12, 2024 49.56 49.63 49.51 49.56 49.56 224,900
Jan 11, 2024 49.42 49.56 49.42 49.54 49.54 1,620,500
Jan 10, 2024 49.50 49.52 49.33 49.33 49.33 474,200
Jan 9, 2024 49.42 49.49 49.37 49.40 49.40 1,054,900
Jan 8, 2024 49.41 49.57 49.38 49.52 49.52 742,200
Jan 5, 2024 49.43 49.57 49.37 49.43 49.43 535,400
Jan 4, 2024 49.53 49.60 49.44 49.48 49.48 316,500
Jan 3, 2024 49.58 49.74 49.57 49.71 49.71 357,200
Jan 2, 2024 49.63 49.67 49.60 49.63 49.63 683,700
Dec 29, 2023 49.77 49.81 49.71 49.80 49.80 674,100
Dec 28, 2023 49.93 49.93 49.84 49.87 49.87 421,700
Dec 27, 2023 49.96 50.02 49.90 50.02 50.02 255,200
Dec 26, 2023 49.71 49.80 49.71 49.79 49.79 246,500
Dec 22, 2023 49.84 49.86 49.70 49.70 49.70 413,600
Dec 21, 2023 49.85 49.94 49.75 49.82 49.82 686,900
Dec 20, 2023 49.74 49.83 49.67 49.78 49.78 606,200
Dec 19, 2023 49.54 49.66 49.53 49.62 49.62 411,200
Dec 18, 2023 49.49 49.59 49.44 49.51 49.51 568,700
Dec 15, 2023 49.45 49.56 49.45 49.47 49.47 596,400
Dec 14, 2023 1.77 Dividend
Dec 14, 2023 49.26 49.35 49.23 49.29 49.29 412,800
Dec 13, 2023 50.77 51.06 50.77 51.03 49.26 309,400
Dec 12, 2023 50.56 50.68 50.56 50.64 48.88 312,100
Dec 11, 2023 50.57 50.61 50.51 50.57 48.82 10,276,500
Dec 8, 2023 50.43 50.58 50.42 50.51 48.76 328,100
Dec 7, 2023 50.69 50.71 50.61 50.61 48.85 431,100
Dec 6, 2023 50.68 50.75 50.65 50.74 48.98 234,300
Dec 5, 2023 50.50 50.59 50.46 50.56 48.81 259,200
Dec 4, 2023 50.32 50.42 50.19 50.29 48.55 400,700
Dec 1, 2023 50.08 50.39 50.05 50.39 48.64 601,600
Nov 30, 2023 50.11 50.13 49.94 50.03 48.29 2,169,300
Nov 29, 2023 50.11 50.27 50.11 50.25 48.51 328,500
Nov 28, 2023 49.87 50.08 49.84 50.06 48.32 261,300
Nov 27, 2023 49.76 49.90 49.75 49.89 48.16 391,700
Nov 24, 2023 49.77 49.87 49.62 49.65 47.93 250,100
Nov 22, 2023 49.94 50.00 49.88 49.92 48.19 347,500
Nov 21, 2023 49.88 49.93 49.81 49.89 48.16 414,800
Nov 20, 2023 49.73 49.80 49.67 49.75 48.02 174,900
Nov 17, 2023 49.72 49.85 49.72 49.80 48.07 330,700
Nov 16, 2023 49.60 49.76 49.60 49.71 47.99 378,100
Nov 15, 2023 49.50 49.57 49.43 49.49 47.77 272,000
Nov 14, 2023 49.52 49.63 49.52 49.61 47.89 326,300
Nov 13, 2023 49.20 49.27 49.16 49.23 47.52 530,500
Nov 10, 2023 49.31 49.34 49.26 49.30 47.59 215,600
Nov 9, 2023 49.39 49.53 49.22 49.28 47.57 238,900
Nov 8, 2023 49.38 49.46 49.36 49.45 47.73 254,300
Nov 7, 2023 49.29 49.39 49.25 49.33 47.62 446,900
Nov 6, 2023 49.11 49.16 49.02 49.05 47.35 337,700
Nov 3, 2023 49.23 49.31 49.21 49.21 47.50 250,300
Nov 2, 2023 49.07 49.17 49.03 49.10 47.39 454,200
Nov 1, 2023 48.83 49.06 48.75 49.02 47.32 506,300
Oct 31, 2023 48.79 48.85 48.68 48.70 47.01 618,500
Oct 30, 2023 48.72 48.79 48.67 48.73 47.04 612,100
Oct 27, 2023 48.73 48.75 48.65 48.74 47.05 281,400
Oct 26, 2023 48.61 48.70 48.60 48.68 46.99 257,300
Oct 25, 2023 48.52 48.53 48.41 48.43 46.75 355,700
Oct 24, 2023 48.60 48.70 48.57 48.65 46.96 309,700
Oct 23, 2023 48.45 48.61 48.41 48.57 46.89 174,300
Oct 20, 2023 48.47 48.56 48.47 48.50 46.82 217,400
Oct 19, 2023 48.46 48.57 48.42 48.48 46.80 292,200
Oct 18, 2023 48.49 48.64 48.47 48.54 46.86 248,300
Oct 17, 2023 48.58 48.63 48.55 48.61 46.92 174,700
Oct 16, 2023 48.78 48.94 48.78 48.80 47.11 446,000
Oct 13, 2023 48.91 48.97 48.87 48.89 47.19 264,500
Oct 12, 2023 48.91 48.91 48.71 48.75 47.06 284,700
Oct 11, 2023 48.86 49.18 48.84 48.92 47.22 1,101,400
Oct 10, 2023 48.59 48.75 48.59 48.71 47.02 239,100
Oct 9, 2023 48.53 48.75 48.53 48.71 47.02 126,600
Oct 6, 2023 48.39 48.49 48.36 48.43 46.75 159,400
Oct 5, 2023 48.46 48.54 48.46 48.53 46.85 175,400
Oct 4, 2023 48.42 48.65 48.39 48.50 46.82 353,600
Oct 3, 2023 48.47 48.52 48.36 48.37 46.69 363,200
Oct 2, 2023 48.67 48.68 48.46 48.55 46.87 268,200
Sep 29, 2023 48.81 48.86 48.76 48.78 47.09 149,400
Sep 28, 2023 48.55 48.68 48.51 48.66 46.97 196,400
Sep 27, 2023 48.71 48.75 48.54 48.59 46.90 247,200
Sep 26, 2023 48.73 48.77 48.66 48.66 46.97 219,000
Sep 25, 2023 48.73 48.75 48.69 48.70 47.01 241,500
Sep 22, 2023 48.81 48.90 48.76 48.88 47.18 145,200
Sep 21, 2023 48.84 48.89 48.82 48.87 47.17 120,000
Sep 20, 2023 48.95 49.05 48.90 48.91 47.21 232,800
Sep 19, 2023 48.88 48.91 48.85 48.86 47.17 153,600
Sep 18, 2023 48.95 49.00 48.92 49.00 47.30 433,700
Sep 15, 2023 49.10 49.10 49.03 49.03 47.33 199,300
Sep 14, 2023 49.17 49.20 49.09 49.20 47.49 268,200
Sep 13, 2023 49.03 49.08 49.01 49.05 47.35 219,200
Sep 12, 2023 49.02 49.04 48.93 49.01 47.31 152,600
Sep 11, 2023 48.99 49.03 48.92 49.00 47.30 242,500
Sep 8, 2023 49.14 49.15 49.05 49.10 47.40 222,100
Sep 7, 2023 49.08 49.09 49.00 49.06 47.36 207,500
Sep 6, 2023 49.10 49.10 48.84 48.94 47.24 690,400

Related Tickers