Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.44 -2.69 (-0.05%) Dow
39,816.75 +9.98 (+0.03%) Nasdaq
16,754.16 -40.71 (-0.24%) Bitcoin USD
71,120.35 +4,293.56 (+6.42%) CMC Crypto 200
1,536.29 +47.75 (+3.21%)
iShares Core International Aggregate Bond ETF (IAGG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 49.73 | 49.81 | 49.79 | 49.79 | 49.79 | 15,975 |
| 20 May 2024 | 49.73 | 49.76 | 49.72 | 49.76 | 49.76 | 244,400 |
| 17 May 2024 | 49.79 | 49.81 | 49.76 | 49.78 | 49.78 | 160,600 |
| 16 May 2024 | 49.93 | 49.93 | 49.83 | 49.86 | 49.86 | 362,300 |
| 15 May 2024 | 49.86 | 49.98 | 49.85 | 49.98 | 49.98 | 334,400 |
| 14 May 2024 | 49.67 | 49.69 | 49.63 | 49.68 | 49.68 | 264,700 |
| 13 May 2024 | 49.75 | 49.75 | 49.69 | 49.71 | 49.71 | 176,200 |
| 10 May 2024 | 49.69 | 49.73 | 49.65 | 49.67 | 49.67 | 385,100 |
| 09 May 2024 | 49.71 | 49.81 | 49.71 | 49.80 | 49.80 | 314,600 |
| 08 May 2024 | 49.81 | 49.85 | 49.79 | 49.84 | 49.84 | 295,100 |
| 07 May 2024 | 49.85 | 49.90 | 49.83 | 49.86 | 49.86 | 1,061,600 |
| 06 May 2024 | 49.70 | 49.76 | 49.67 | 49.71 | 49.71 | 233,700 |
| 03 May 2024 | 49.69 | 49.74 | 49.60 | 49.69 | 49.69 | 436,600 |
| 02 May 2024 | 49.45 | 49.59 | 49.43 | 49.57 | 49.57 | 523,100 |
| 01 May 2024 | 49.58 | 49.69 | 49.49 | 49.53 | 49.53 | 1,019,800 |
| 30 Apr 2024 | 49.46 | 49.52 | 49.43 | 49.44 | 49.44 | 1,652,900 |
| 29 Apr 2024 | 49.43 | 49.49 | 49.42 | 49.47 | 49.47 | 434,400 |
| 26 Apr 2024 | 49.35 | 49.45 | 49.35 | 49.42 | 49.42 | 298,100 |
| 25 Apr 2024 | 49.26 | 49.30 | 49.24 | 49.28 | 49.28 | 328,400 |
| 24 Apr 2024 | 49.39 | 49.39 | 49.31 | 49.35 | 49.35 | 329,300 |
| 23 Apr 2024 | 49.54 | 49.60 | 49.49 | 49.54 | 49.54 | 211,700 |
| 22 Apr 2024 | 49.52 | 49.59 | 49.50 | 49.59 | 49.59 | 277,400 |
| 19 Apr 2024 | 49.52 | 49.52 | 49.45 | 49.51 | 49.51 | 283,700 |
| 18 Apr 2024 | 49.53 | 49.55 | 49.44 | 49.48 | 49.48 | 289,900 |
| 17 Apr 2024 | 49.50 | 49.55 | 49.45 | 49.55 | 49.55 | 296,200 |
| 16 Apr 2024 | 49.43 | 49.46 | 49.38 | 49.43 | 49.43 | 261,300 |
| 15 Apr 2024 | 49.60 | 49.60 | 49.51 | 49.54 | 49.54 | 315,400 |
| 12 Apr 2024 | 49.76 | 49.80 | 49.71 | 49.73 | 49.73 | 278,500 |
| 11 Apr 2024 | 49.60 | 49.61 | 49.47 | 49.56 | 49.56 | 359,600 |
| 10 Apr 2024 | 49.62 | 49.66 | 49.54 | 49.54 | 49.54 | 286,200 |
| 09 Apr 2024 | 49.77 | 49.84 | 49.77 | 49.81 | 49.81 | 266,800 |
| 08 Apr 2024 | 49.66 | 49.72 | 49.66 | 49.66 | 49.66 | 283,400 |
| 05 Apr 2024 | 49.76 | 49.85 | 49.72 | 49.74 | 49.74 | 289,100 |
| 04 Apr 2024 | 49.87 | 49.95 | 49.83 | 49.92 | 49.92 | 438,300 |
| 03 Apr 2024 | 49.68 | 49.81 | 49.64 | 49.78 | 49.78 | 333,600 |
| 02 Apr 2024 | 49.73 | 49.77 | 49.67 | 49.76 | 49.76 | 432,500 |
| 01 Apr 2024 | 49.90 | 49.90 | 49.74 | 49.78 | 49.78 | 649,800 |
| 28 Mar 2024 | 49.95 | 49.99 | 49.90 | 49.95 | 49.95 | 177,400 |
| 27 Mar 2024 | 49.92 | 50.01 | 49.92 | 49.97 | 49.97 | 218,400 |
| 26 Mar 2024 | 49.78 | 49.81 | 49.75 | 49.79 | 49.79 | 240,500 |
| 25 Mar 2024 | 49.77 | 49.80 | 49.75 | 49.78 | 49.78 | 254,400 |
| 22 Mar 2024 | 49.87 | 49.90 | 49.85 | 49.88 | 49.88 | 339,800 |
| 21 Mar 2024 | 49.72 | 49.74 | 49.67 | 49.72 | 49.72 | 699,300 |
| 20 Mar 2024 | 49.65 | 49.71 | 49.60 | 49.70 | 49.70 | 285,800 |
| 19 Mar 2024 | 49.64 | 49.66 | 49.61 | 49.64 | 49.64 | 288,400 |
| 18 Mar 2024 | 49.58 | 49.61 | 49.56 | 49.56 | 49.56 | 239,300 |
| 15 Mar 2024 | 49.57 | 49.61 | 49.56 | 49.57 | 49.57 | 243,100 |
| 14 Mar 2024 | 49.69 | 49.69 | 49.54 | 49.54 | 49.54 | 213,000 |
| 13 Mar 2024 | 49.74 | 49.80 | 49.72 | 49.72 | 49.72 | 291,600 |
| 12 Mar 2024 | 49.79 | 49.83 | 49.75 | 49.81 | 49.81 | 287,300 |
| 11 Mar 2024 | 49.86 | 49.87 | 49.78 | 49.83 | 49.83 | 350,800 |
| 08 Mar 2024 | 49.90 | 49.95 | 49.86 | 49.87 | 49.87 | 408,900 |
| 07 Mar 2024 | 49.86 | 49.91 | 49.81 | 49.84 | 49.84 | 247,900 |
| 06 Mar 2024 | 49.76 | 49.85 | 49.73 | 49.80 | 49.80 | 371,000 |
| 05 Mar 2024 | 49.76 | 49.86 | 49.76 | 49.77 | 49.77 | 333,700 |
| 04 Mar 2024 | 49.60 | 49.67 | 49.57 | 49.66 | 49.66 | 727,900 |
| 01 Mar 2024 | 49.45 | 49.66 | 49.45 | 49.62 | 49.62 | 546,800 |
| 29 Feb 2024 | 49.45 | 49.57 | 49.45 | 49.52 | 49.52 | 321,500 |
| 28 Feb 2024 | 49.40 | 49.48 | 49.36 | 49.43 | 49.43 | 716,800 |
| 27 Feb 2024 | 49.34 | 49.42 | 49.33 | 49.35 | 49.35 | 290,700 |
| 26 Feb 2024 | 49.45 | 49.45 | 49.34 | 49.41 | 49.41 | 484,700 |
| 23 Feb 2024 | 49.37 | 49.51 | 49.37 | 49.47 | 49.47 | 262,000 |
| 22 Feb 2024 | 49.37 | 49.46 | 49.32 | 49.36 | 49.36 | 444,600 |
| 21 Feb 2024 | 49.41 | 49.47 | 49.22 | 49.28 | 49.28 | 479,900 |
| 20 Feb 2024 | 49.43 | 49.49 | 49.38 | 49.38 | 49.38 | 347,400 |
| 16 Feb 2024 | 49.32 | 49.40 | 49.29 | 49.33 | 49.33 | 519,000 |
| 15 Feb 2024 | 49.49 | 49.53 | 49.32 | 49.44 | 49.44 | 629,400 |
| 14 Feb 2024 | 49.24 | 49.50 | 49.24 | 49.48 | 49.48 | 515,000 |
| 13 Feb 2024 | 49.24 | 49.28 | 49.15 | 49.18 | 49.18 | 551,100 |
| 12 Feb 2024 | 49.34 | 49.38 | 49.32 | 49.36 | 49.36 | 278,400 |
| 09 Feb 2024 | 49.25 | 49.32 | 49.24 | 49.32 | 49.32 | 303,200 |
| 08 Feb 2024 | 49.35 | 49.35 | 49.26 | 49.32 | 49.32 | 262,200 |
| 07 Feb 2024 | 49.42 | 49.47 | 49.34 | 49.37 | 49.37 | 470,000 |
| 06 Feb 2024 | 49.37 | 49.53 | 49.35 | 49.49 | 49.49 | 490,000 |
| 05 Feb 2024 | 49.47 | 49.47 | 49.38 | 49.45 | 49.45 | 608,500 |
| 02 Feb 2024 | 49.65 | 49.67 | 49.54 | 49.62 | 49.62 | 330,300 |
| 01 Feb 2024 | 49.77 | 49.91 | 49.75 | 49.83 | 49.83 | 514,500 |
| 31 Jan 2024 | 49.66 | 49.76 | 49.65 | 49.71 | 49.71 | 305,000 |
| 30 Jan 2024 | 49.56 | 49.56 | 49.42 | 49.53 | 49.53 | 598,400 |
| 29 Jan 2024 | 49.42 | 49.55 | 49.42 | 49.52 | 49.52 | 1,372,200 |
| 26 Jan 2024 | 49.30 | 49.34 | 49.27 | 49.27 | 49.27 | 260,500 |
| 25 Jan 2024 | 49.33 | 49.35 | 49.27 | 49.33 | 49.33 | 243,000 |
| 24 Jan 2024 | 49.27 | 49.30 | 49.15 | 49.17 | 49.17 | 329,800 |
| 23 Jan 2024 | 49.25 | 49.25 | 49.17 | 49.22 | 49.22 | 484,000 |
| 22 Jan 2024 | 49.37 | 49.40 | 49.28 | 49.32 | 49.32 | 512,600 |
| 19 Jan 2024 | 49.23 | 49.26 | 49.18 | 49.25 | 49.25 | 392,100 |
| 18 Jan 2024 | 49.26 | 49.26 | 49.16 | 49.18 | 49.18 | 344,500 |
| 17 Jan 2024 | 49.28 | 49.31 | 49.21 | 49.25 | 49.25 | 346,500 |
| 16 Jan 2024 | 49.48 | 49.54 | 49.35 | 49.36 | 49.36 | 292,300 |
| 12 Jan 2024 | 49.56 | 49.63 | 49.51 | 49.56 | 49.56 | 224,900 |
| 11 Jan 2024 | 49.42 | 49.56 | 49.42 | 49.54 | 49.54 | 1,620,500 |
| 10 Jan 2024 | 49.50 | 49.52 | 49.33 | 49.33 | 49.33 | 474,200 |
| 09 Jan 2024 | 49.42 | 49.49 | 49.37 | 49.40 | 49.40 | 1,054,900 |
| 08 Jan 2024 | 49.41 | 49.57 | 49.38 | 49.52 | 49.52 | 742,200 |
| 05 Jan 2024 | 49.43 | 49.57 | 49.37 | 49.43 | 49.43 | 535,400 |
| 04 Jan 2024 | 49.53 | 49.60 | 49.44 | 49.48 | 49.48 | 316,500 |
| 03 Jan 2024 | 49.58 | 49.74 | 49.57 | 49.71 | 49.71 | 357,200 |
| 02 Jan 2024 | 49.63 | 49.67 | 49.60 | 49.63 | 49.63 | 683,700 |
| 29 Dec 2023 | 49.77 | 49.81 | 49.71 | 49.80 | 49.80 | 674,100 |
| 28 Dec 2023 | 49.93 | 49.93 | 49.84 | 49.87 | 49.87 | 421,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.