MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IAGG — iShares Core International Aggregate Bond Fund
Cboe BZXiShares Core International Aggregate Bond Fund
$48.99
+0.01(+0.02%)
- O
- 49.07
- H
- 49.09
- L
- 48.97
- V
- 3.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.99
Period Return-3.14%
Period High$51.83
Period Low$48.81
Avg Daily Volume1.45M
Total Trading Days365
IAGG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.07 | $49.09 | $48.97 | $48.99 | +$0.01 | +0.02% | 3,598,111 | $49.02 | $48.97 $49.09 |
| Oct 1, 2026 | $48.87 | $49.00 | $48.81 | $48.98 | $-0.22 | -0.45% | 4,924,735 | $48.94 | $48.81 $49.00 |
| Sep 30, 2026 | $49.22 | $49.26 | $49.16 | $49.20 | $-0.02 | -0.04% | 1,739,202 | $49.19 | $49.16 $49.26 |
| Sep 29, 2026 | $49.22 | $49.27 | $49.16 | $49.22 | $-0.01 | -0.02% | 1,507,290 | $49.20 | $49.16 $49.27 |
| Sep 28, 2026 | $49.17 | $49.26 | $49.15 | $49.23 | $-0.10 | -0.20% | 1,796,794 | $49.20 | $49.15 $49.26 |
| Sep 25, 2026 | $49.28 | $49.34 | $49.22 | $49.33 | +$0.01 | +0.02% | 7,802,924 | $49.28 | $49.22 $49.34 |
| Sep 24, 2026 | $49.32 | $49.39 | $49.28 | $49.32 | +$0.02 | +0.04% | 12,137,615 | $49.32 | $49.28 $49.39 |
| Sep 23, 2026 | $49.50 | $49.55 | $49.23 | $49.30 | $-0.31 | -0.62% | 2,623,379 | $49.31 | $49.23 $49.55 |
| Sep 22, 2026 | $49.59 | $49.64 | $49.53 | $49.61 | +$0.05 | +0.10% | 6,628,654 | $49.58 | $49.53 $49.64 |
| Sep 21, 2026 | $49.56 | $49.59 | $49.50 | $49.56 | +$0.11 | +0.22% | 850,745 | $49.56 | $49.50 $49.59 |
| Sep 18, 2026 | $49.44 | $49.47 | $49.39 | $49.45 | $-0.04 | -0.08% | 1,105,936 | $49.43 | $49.39 $49.47 |
| Sep 17, 2026 | $49.52 | $49.54 | $49.48 | $49.49 | +$0.14 | +0.28% | 868,759 | $49.51 | $49.48 $49.54 |
| Sep 16, 2026 | $49.37 | $49.48 | $49.33 | $49.35 | +$0.05 | +0.10% | 810,128 | $49.40 | $49.33 $49.48 |
| Sep 15, 2026 | $49.29 | $49.33 | $49.28 | $49.30 | $-0.08 | -0.16% | 1,407,649 | $49.31 | $49.28 $49.33 |
| Sep 14, 2026 | $49.31 | $49.42 | $49.26 | $49.38 | $-0.03 | -0.06% | 2,252,876 | $49.38 | $49.26 $49.42 |
| Sep 11, 2026 | $49.41 | $49.42 | $49.37 | $49.41 | +$0.06 | +0.12% | 1,541,628 | $49.43 | $49.37 $49.42 |
| Sep 10, 2026 | $49.42 | $49.43 | $49.32 | $49.35 | $-0.20 | -0.40% | 1,451,075 | $49.36 | $49.32 $49.43 |
| Sep 9, 2026 | $49.61 | $49.63 | $49.53 | $49.55 | $-0.13 | -0.26% | 897,080 | $49.56 | $49.53 $49.63 |
| Sep 8, 2026 | $49.72 | $49.72 | $49.66 | $49.68 | $-0.06 | -0.12% | 807,957 | $49.69 | $49.66 $49.72 |
| Sep 4, 2026 | $49.75 | $49.79 | $49.72 | $49.74 | +$0.06 | +0.12% | 696,848 | $49.75 | $49.72 $49.79 |
| Sep 3, 2026 | $49.72 | $49.75 | $49.66 | $49.68 | +$0.09 | +0.18% | 921,548 | $49.69 | $49.66 $49.75 |
| Sep 2, 2026 | $49.57 | $49.61 | $49.55 | $49.59 | +$0.01 | +0.02% | 3,413,987 | $49.60 | $49.55 $49.61 |
| Sep 1, 2026 | $49.63 | $49.68 | $49.56 | $49.58 | $-0.14 | -0.28% | 1,350,038 | $49.60 | $49.56 $49.68 |
| Aug 31, 2026 | $49.72 | $49.77 | $49.69 | $49.72 | $-0.02 | -0.04% | 847,720 | $49.71 | $49.69 $49.77 |
| Aug 28, 2026 | $49.79 | $49.83 | $49.71 | $49.74 | $-0.04 | -0.08% | 755,486 | $49.77 | $49.71 $49.83 |
| Aug 27, 2026 | $49.80 | $49.85 | $49.76 | $49.78 | $-0.07 | -0.14% | 1,461,839 | $49.82 | $49.76 $49.85 |
| Aug 26, 2026 | $49.86 | $49.88 | $49.81 | $49.85 | $-0.13 | -0.26% | 480,106 | $49.85 | $49.81 $49.88 |
| Aug 25, 2026 | $49.90 | $49.99 | $49.88 | $49.98 | +$0.17 | +0.34% | 644,346 | $49.93 | $49.88 $49.99 |
| Aug 24, 2026 | $49.77 | $49.82 | $49.77 | $49.81 | +$0.04 | +0.08% | 856,460 | $49.80 | $49.77 $49.82 |
| Aug 21, 2026 | $49.79 | $49.83 | $49.76 | $49.77 | $-0.02 | -0.04% | 569,614 | $49.78 | $49.76 $49.83 |