Market data

Select a section

iShares III iSh Global Agg Bond ETF USD Dist

(AGGG)
Sector: n/a
$4.18
$-0.01 -0.17
Last updated: 16:55:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.19 $4.19 $4.17 $4.18 128,688
16/01/2025 $4.17 $4.19 $4.16 $4.24 173,877
15/01/2025 $4.20 $4.24 $4.20 $4.24 167,383
14/01/2025 $4.22 $4.22 $4.20 $4.18 534,592
13/01/2025 $4.21 $4.21 $4.18 $4.18 4,803,771
10/01/2025 $4.24 $4.24 $4.20 $4.21 472,008
09/01/2025 $4.21 $4.24 $4.20 $4.23 68,721
08/01/2025 $4.25 $4.25 $4.22 $4.23 721,946
07/01/2025 $4.25 $4.28 $4.24 $4.24 371,367
06/01/2025 $4.27 $4.27 $4.25 $4.25 657,552
03/01/2025 $4.28 $4.28 $4.25 $4.26 128,830
02/01/2025 $4.30 $4.30 $4.25 $4.26 149,658
01/01/2025 $4.30 $4.30 $4.26 $4.28 49,153
31/12/2024 $4.30 $4.30 $4.26 $4.28 49,153
30/12/2024 $4.28 $4.28 $4.24 $4.26 355,631
27/12/2024 $4.30 $4.30 $4.25 $4.27 169,843
26/12/2024 $4.28 $4.29 $4.25 $4.27 159,976
25/12/2024 $4.28 $4.29 $4.25 $4.27 159,976
24/12/2024 $4.28 $4.29 $4.25 $4.27 159,976
23/12/2024 $4.27 $4.28 $4.26 $4.27 997,467
20/12/2024 $4.28 $4.29 $4.26 $4.27 178,184
19/12/2024 $4.27 $4.28 $4.25 $4.27 1,277,705
18/12/2024 $4.34 $4.40 $4.30 $4.31 201,826
17/12/2024 $4.33 $4.33 $4.30 $4.31 90,854
16/12/2024 $4.32 $4.33 $4.31 $4.31 439,589
13/12/2024 $4.33 $4.34 $4.31 $4.31 176,796
12/12/2024 $4.34 $4.35 $4.33 $4.33 314,383
11/12/2024 $4.37 $4.37 $4.34 $4.35 231,668
10/12/2024 $4.38 $4.38 $4.34 $4.36 320,195
09/12/2024 $4.37 $4.37 $4.36 $4.36 267,125
06/12/2024 $4.37 $4.38 $4.35 $4.38 1,942,318
05/12/2024 $4.36 $4.36 $4.35 $4.36 68,024
04/12/2024 $4.35 $4.36 $4.33 $4.35 396,432
03/12/2024 $4.36 $4.37 $4.35 $4.35 102,814
02/12/2024 $4.36 $4.36 $4.34 $4.36 407,334
29/11/2024 $4.38 $4.38 $4.35 $4.36 845,884
28/11/2024 $4.31 $4.35 $4.31 $4.34 254,478
27/11/2024 $4.34 $4.34 $4.32 $4.34 167,969
26/11/2024 $4.33 $4.33 $4.30 $4.30 373,154
25/11/2024 $4.30 $4.32 $4.29 $4.31 307,342
22/11/2024 $4.26 $4.29 $4.26 $4.28 181,691
21/11/2024 $4.31 $4.31 $4.28 $4.28 500,721
20/11/2024 $4.31 $4.31 $4.28 $4.28 334,542
19/11/2024 $4.31 $4.31 $4.28 $4.28 154,057
18/11/2024 $4.30 $4.30 $4.27 $4.28 673,252
15/11/2024 $4.30 $4.30 $4.27 $4.30 359,302
14/11/2024 $4.30 $4.30 $4.26 $4.30 1,823,170
13/11/2024 $4.30 $4.31 $4.29 $4.29 213,820
12/11/2024 $4.29 $4.32 $4.29 $4.30 415,737
11/11/2024 $4.35 $4.35 $4.31 $4.32 677,102
08/11/2024 $4.35 $4.35 $4.33 $4.34 1,057,360
07/11/2024 $4.32 $4.34 $4.30 $4.34 564,830
06/11/2024 $4.34 $4.34 $4.30 $4.30 356,040
05/11/2024 $4.38 $4.38 $4.34 $4.35 489,392
04/11/2024 $4.36 $4.36 $4.34 $4.35 2,067,509
01/11/2024 $4.35 $4.37 $4.33 $4.34 334,289
31/10/2024 $4.35 $4.42 $4.33 $4.35 232,414
30/10/2024 $4.36 $4.36 $4.34 $4.35 131,376
29/10/2024 $4.36 $4.36 $4.33 $4.34 226,026
28/10/2024 $4.34 $4.36 $4.34 $4.35 156,801
25/10/2024 $4.38 $4.38 $4.36 $4.36 160,518
24/10/2024 $4.37 $4.47 $4.35 $4.35 19,906
23/10/2024 $4.35 $4.35 $4.33 $4.35 80,154
22/10/2024 $4.37 $4.38 $4.35 $4.36 129,848
21/10/2024 $4.40 $4.40 $4.37 $4.37 945,307
18/10/2024 $4.39 $4.40 $4.39 $4.40 43,138
17/10/2024 $4.40 $4.41 $4.38 $4.39 3,085,829
16/10/2024 $4.42 $4.42 $4.40 $4.41 394,438
15/10/2024 $4.41 $4.41 $4.39 $4.40 1,028,388
14/10/2024 $4.42 $4.42 $4.38 $4.38 431,673
11/10/2024 $4.40 $4.42 $4.39 $4.40 149,520
10/10/2024 $4.43 $4.43 $4.39 $4.40 1,211,853
09/10/2024 $4.43 $4.43 $4.40 $4.40 403,344
08/10/2024 $4.42 $4.45 $4.40 $4.41 1,168,153
07/10/2024 $4.43 $4.43 $4.40 $4.41 1,056,839
04/10/2024 $4.47 $4.47 $4.41 $4.41 1,112,203
03/10/2024 $4.48 $4.48 $4.45 $4.46 700,950
02/10/2024 $4.49 $4.49 $4.46 $4.46 444,602
01/10/2024 $4.50 $4.50 $4.48 $4.49 661,231
30/09/2024 $4.52 $4.52 $4.49 $4.49 558,568
27/09/2024 $4.50 $4.50 $4.49 $4.49 539,526
26/09/2024 $4.50 $4.50 $4.48 $4.49 238,751
25/09/2024 $4.49 $4.51 $4.48 $4.48 834,629
24/09/2024 $4.49 $4.50 $4.48 $4.49 380,137
23/09/2024 $4.48 $4.49 $4.48 $4.48 548,148
20/09/2024 $4.49 $4.50 $4.47 $4.48 387,478
19/09/2024 $4.50 $4.50 $4.48 $4.48 355,740
18/09/2024 $4.50 $4.52 $4.49 $4.49 120,358
17/09/2024 $4.50 $4.54 $4.49 $4.50 178,363
16/09/2024 $4.50 $4.52 $4.50 $4.51 411,706
13/09/2024 $4.49 $4.51 $4.48 $4.47 94,022
12/09/2024 $4.49 $4.49 $4.43 $4.48 87,417
11/09/2024 $4.46 $4.49 $4.46 $4.46 339,753
10/09/2024 $4.48 $4.48 $4.44 $4.46 89,004
09/09/2024 $4.47 $4.48 $4.45 $4.46 2,100,190
06/09/2024 $4.49 $4.49 $4.46 $4.48 537,717
05/09/2024 $4.46 $4.48 $4.44 $4.46 999,535
04/09/2024 $4.45 $4.45 $4.43 $4.44 876,490
03/09/2024 $4.43 $4.43 $4.41 $4.42 287,613
02/09/2024 $4.43 $4.43 $4.40 $4.42 74,097
30/08/2024 $4.45 $4.45 $4.42 $4.42 1,165,385
29/08/2024 $4.46 $4.49 $4.42 $4.43 243,132
28/08/2024 $4.46 $4.48 $4.43 $4.44 619,215
27/08/2024 $4.50 $4.70 $4.43 $4.44 1,807,357
26/08/2024 $4.42 $4.44 $4.41 $4.41 418,295
23/08/2024 $4.42 $4.44 $4.41 $4.41 418,295
22/08/2024 $4.42 $4.44 $4.41 $4.41 418,295
21/08/2024 $4.42 $4.44 $4.42 $4.44 655,602
20/08/2024 $4.43 $4.43 $4.41 $4.42 64,272
19/08/2024 $4.40 $4.50 $4.40 $4.39 62,141
16/08/2024 $4.38 $4.40 $4.38 $4.39 147,420
15/08/2024 $4.40 $4.41 $4.37 $4.38 204,839
14/08/2024 $4.38 $4.41 $4.38 $4.40 328,253
13/08/2024 $4.40 $4.40 $4.37 $4.38 37,427
12/08/2024 $4.38 $4.38 $4.36 $4.37 321,408
09/08/2024 $4.34 $4.40 $4.33 $4.36 1,474,667
08/08/2024 $4.37 $4.38 $4.35 $4.35 240,571
07/08/2024 $4.37 $4.37 $4.36 $4.36 779,261
06/08/2024 $4.40 $4.40 $4.35 $4.37 330,548
05/08/2024 $4.39 $4.44 $4.39 $4.40 937,434
02/08/2024 $4.35 $4.39 $4.34 $4.39 423,427
01/08/2024 $4.32 $4.34 $4.32 $4.33 232,270
31/07/2024 $4.29 $4.32 $4.29 $4.32 250,528
30/07/2024 $4.29 $4.29 $4.28 $4.29 53,404
29/07/2024 $4.30 $4.30 $4.28 $4.29 57,840
26/07/2024 $4.27 $4.29 $4.27 $4.27 115,557
25/07/2024 $4.28 $4.28 $4.27 $4.27 162,420
24/07/2024 $4.27 $4.28 $4.27 $4.28 295,507
23/07/2024 $4.27 $4.29 $4.26 $4.27 292,227
22/07/2024 $4.26 $4.28 $4.26 $4.27 135,657
19/07/2024 $4.29 $4.29 $4.26 $4.26 218,381
18/07/2024 $4.30 $4.31 $4.28 $4.29 460,456

Market data

Select a section