iShares International Aggregate Bond Fund (IAGG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0801121570198 | 49.93 | 50.06 | 49.87 | 500869 | 49.93184238 | SP |
| 4 | -2.51 | -4.78277439024 | 52.48 | 52.54 | 49.855 | 578666 | 50.61474452 | SP |
| 12 | -1.59 | -3.08378588053 | 51.56 | 52.7 | 49.855 | 461293 | 51.33883355 | SP |
| 26 | 0.03 | 0.0600720865038 | 49.94 | 52.7 | 49.855 | 459026 | 51.23168922 | SP |
| 52 | 0.39 | 0.786607503025 | 49.58 | 52.7 | 48.7 | 429864 | 50.48509625 | SP |
| 156 | -4.42 | -8.12649384078 | 54.39 | 54.41 | 47.51 | 402991 | 50.10648823 | SP |
| 260 | -5.1 | -9.26094062103 | 55.07 | 56.89 | 47.51 | 347560 | 51.70832785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.97 | 0.01 | 0.02 | 50.06 | 50.08 | 49.97 | 391675 |
| 1735860600 | 49.96 | 0.04 | 0.08 | 50.01 | 50.06 | 49.94 | 400708 |
| 1735687800 | 49.92 | -0.04 | -0.08 | 50 | 50.0398 | 49.92 | 550066 |
| 1735601400 | 49.96 | 0.09 | 0.18 | 49.93 | 49.99 | 49.9203 | 682000 |
| 1735342200 | 49.87 | -0.17 | -0.34 | 49.93 | 49.9587 | 49.87 | 392142 |
| 1735255800 | 50.04 | 0.03 | 0.06 | 49.95 | 50.05 | 49.92 | 690496 |
| 1735077840 | 50.01 | 0.06 | 0.12 | 49.96 | 50.01 | 49.93 | 643494 |
| 1734996600 | 49.95 | -0.08 | -0.16 | 50 | 50 | 49.9 | 1137764 |
| 1734737400 | 50.03 | 0.09 | 0.18 | 50.02 | 50.06 | 50.01 | 1548912 |
| 1734651000 | 49.94 | 0.07 | 0.14 | 49.95 | 49.98 | 49.76 | 846730 |
| 1734564600 | 49.87 | -2.37 | -4.54 | 50.05 | 50.11 | 49.855 | 729925 |
| 1734478200 | 52.24 | -0.05 | -0.10 | 52.26 | 52.31 | 52.24 | 415261 |
| 1734391800 | 52.29 | 0.05 | 0.10 | 52.3 | 52.34 | 52.24 | 366526 |
| 1734132600 | 52.24 | -0.02 | -0.04 | 52.31 | 52.33 | 52.22 | 307652 |
| 1734046200 | 52.26 | -0.16 | -0.31 | 52.39 | 52.4 | 52.24 | 292889 |
| 1733959800 | 52.42 | -0.01 | -0.02 | 52.53 | 52.54 | 52.4 | 308071 |
| 1733873400 | 52.43 | -0.02 | -0.04 | 52.44 | 52.475 | 52.41 | 409134 |
| 1733787000 | 52.45 | 0 | 0.00 | 52.49 | 52.49 | 52.4312 | 387371 |
| 1733527800 | 52.45 | 0.04 | 0.08 | 52.48 | 52.485 | 52.3845 | 350791 |
| 1733441400 | 52.41 | -0.05 | -0.10 | 52.36 | 52.43 | 52.3411 | 485329 |
| 1733355000 | 52.46 | 0.14 | 0.27 | 52.33 | 52.485 | 52.33 | 335969 |
| 1733268600 | 52.32 | -0.04 | -0.08 | 52.36 | 52.3791 | 52.305 | 968255 |
| 1733182200 | 52.36 | 0.08 | 0.15 | 52.7 | 52.7 | 52.2712 | 706561 |
| 1732917840 | 52.28 | 0.24 | 0.46 | 52.24 | 52.32 | 52.22 | 135342 |
| 1732750200 | 52.04 | 0.06 | 0.12 | 52.06 | 52.09 | 52.015 | 270518 |
| 1732663800 | 51.98 | -0.04 | -0.08 | 51.96 | 51.9889 | 51.925 | 309379 |
| 1732577400 | 52.02 | 0.16 | 0.31 | 52 | 52.04 | 51.9742 | 437713 |
| 1732318200 | 51.86 | 0.15 | 0.29 | 51.83 | 51.9099 | 51.8 | 380636 |
| 1732231800 | 51.71 | 0.06 | 0.12 | 51.73 | 51.78 | 51.71 | 522430 |
| 1732145400 | 51.65 | -0.07 | -0.14 | 51.62 | 51.7099 | 51.62 | 300770 |
| 1732059000 | 51.72 | -0.02 | -0.04 | 51.69 | 51.78 | 51.69 | 290175 |
| 1731972600 | 51.74 | -0.06 | -0.11 | 51.64 | 51.74 | 51.6312 | 267365 |
| 1731713400 | 51.795 | 0.02 | 0.04 | 51.74 | 51.83 | 51.68 | 790236 |
| 1731627000 | 51.775 | 0.16 | 0.30 | 51.74 | 51.8 | 51.7 | 660294 |
| 1731540600 | 51.62 | -0.03 | -0.05 | 51.77 | 51.8 | 51.605 | 305247 |
| 1731454200 | 51.645 | -0.13 | -0.24 | 51.75 | 51.779 | 51.61 | 285293 |
| 1731367800 | 51.77 | 0.08 | 0.15 | 51.74 | 51.79 | 51.7155 | 338483 |
| 1731108600 | 51.69 | 0.04 | 0.09 | 51.61 | 51.705 | 51.5914 | 315075 |
| 1731022200 | 51.645 | 0.18 | 0.35 | 51.57 | 51.65 | 51.55 | 369689 |
| 1730935800 | 51.465 | -0.2 | -0.38 | 51.4 | 51.535 | 51.375 | 337711 |
| 1730849400 | 51.66 | 0.06 | 0.12 | 51.6 | 51.66 | 51.5112 | 247740 |
| 1730763000 | 51.6 | 0.08 | 0.16 | 51.63 | 51.66 | 51.58 | 287468 |
| 1730500200 | 51.52 | -0.05 | -0.10 | 51.62 | 51.655 | 51.505 | 603745 |
| 1730413800 | 51.57 | 0.04 | 0.08 | 51.51 | 51.6 | 51.445 | 679158 |
| 1730327400 | 51.53 | -0.14 | -0.27 | 51.69 | 51.745 | 51.5 | 453726 |
| 1730241000 | 51.67 | -0.05 | -0.10 | 51.6 | 51.68 | 51.585 | 313099 |
| 1730154600 | 51.72 | 0.08 | 0.15 | 51.75 | 51.77 | 51.69 | 406977 |
| 1729895400 | 51.64 | -0.06 | -0.12 | 51.75 | 51.75 | 51.64 | 363711 |
| 1729809000 | 51.7 | 0.12 | 0.23 | 51.67 | 51.74 | 51.64 | 833897 |
| 1729722600 | 51.58 | -0.06 | -0.12 | 51.58 | 51.6 | 51.5303 | 301243 |
| 1729636200 | 51.64 | -0.03 | -0.06 | 51.67 | 51.6889 | 51.6 | 663591 |
| 1729549800 | 51.67 | -0.26 | -0.50 | 51.74 | 51.75 | 51.67 | 182651 |
| 1729290600 | 51.93 | 0.1 | 0.20 | 51.93 | 51.9689 | 51.9201 | 249627 |
| 1729204200 | 51.825 | -0.02 | -0.03 | 51.85 | 51.88 | 51.79 | 193392 |
| 1729117800 | 51.84 | 0.12 | 0.23 | 51.85 | 51.88 | 51.82 | 278675 |
| 1729031400 | 51.72 | 0.1 | 0.19 | 51.76 | 51.77 | 51.7 | 424375 |
| 1728945000 | 51.62 | -0.03 | -0.06 | 51.55 | 51.62 | 51.5403 | 170283 |
| 1728685800 | 51.65 | 0.05 | 0.10 | 51.56 | 51.65 | 51.54 | 645343 |
| 1728599400 | 51.6 | 0.09 | 0.17 | 51.55 | 51.64 | 51.52 | 917359 |
| 1728513000 | 51.51 | -0.14 | -0.27 | 51.53 | 51.5699 | 51.5 | 246383 |
| 1728426600 | 51.65 | 0.1 | 0.19 | 51.65 | 51.7 | 51.55 | 554696 |
| 1728340200 | 51.55 | -0.04 | -0.08 | 51.57 | 51.57 | 51.49 | 696725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
