Market data

Select a section

iShares III iSh Global Agg Bond ETF USD Dist

(AGGG)
Sector: n/a
$4.45
$0.03 0.66
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $4.43 $4.46 $4.43 $4.45 401,080
09/10/2025 $4.44 $4.44 $4.42 $4.43 1,166,496
08/10/2025 $4.44 $4.45 $4.43 $4.44 649,310
07/10/2025 $4.45 $4.45 $4.43 $4.44 121,781
06/10/2025 $4.46 $4.46 $4.43 $4.45 608,162
03/10/2025 $4.47 $4.47 $4.46 $4.46 227,487
02/10/2025 $4.47 $4.47 $4.45 $4.46 687,380
01/10/2025 $4.45 $4.48 $4.45 $4.46 2,154,353
30/09/2025 $4.46 $4.47 $4.45 $4.46 508,129
29/09/2025 $4.45 $4.46 $4.44 $4.45 198,214
26/09/2025 $4.43 $4.45 $4.41 $4.43 657,292
25/09/2025 $4.45 $4.46 $4.43 $4.43 920,399
24/09/2025 $4.46 $4.48 $4.45 $4.45 65,919
23/09/2025 $4.46 $4.48 $4.46 $4.46 226,409
22/09/2025 $4.46 $4.47 $4.45 $4.46 727,479
19/09/2025 $4.46 $4.47 $4.45 $4.46 1,703,113
18/09/2025 $4.50 $4.50 $4.46 $4.47 353,723
17/09/2025 $4.49 $4.50 $4.48 $4.49 595,871
16/09/2025 $4.50 $4.50 $4.47 $4.49 793,809
15/09/2025 $4.48 $4.48 $4.46 $4.47 1,871,171
12/09/2025 $4.47 $4.48 $4.45 $4.46 394,634
11/09/2025 $4.46 $4.48 $4.45 $4.47 334,653
10/09/2025 $4.46 $4.46 $4.45 $4.46 286,149
09/09/2025 $4.47 $4.48 $4.45 $4.46 2,038,104
08/09/2025 $4.46 $4.47 $4.43 $4.46 304,234
05/09/2025 $4.44 $4.46 $4.42 $4.46 220,291
04/09/2025 $4.43 $4.44 $4.42 $4.42 1,785,487
03/09/2025 $4.40 $4.42 $4.39 $4.42 444,562
02/09/2025 $4.42 $4.44 $4.39 $4.41 227,009
01/09/2025 $4.43 $4.44 $4.42 $4.42 1,374,493
29/08/2025 $4.43 $4.43 $4.42 $4.43 319,639
28/08/2025 $4.43 $4.43 $4.41 $4.43 1,022,865
27/08/2025 $4.41 $4.41 $4.40 $4.41 3,877,617
26/08/2025 $4.40 $4.42 $4.40 $4.41 1,107,483
25/08/2025 $4.40 $4.44 $4.39 $4.42 210,600
22/08/2025 $4.40 $4.44 $4.39 $4.42 210,600
21/08/2025 $4.41 $4.42 $4.39 $4.39 506,536
20/08/2025 $4.41 $4.41 $4.39 $4.41 186,101
19/08/2025 $4.42 $4.42 $4.40 $4.41 521,080
18/08/2025 $4.42 $4.43 $4.40 $4.40 2,156,989
15/08/2025 $4.43 $4.43 $4.41 $4.42 210,599
14/08/2025 $4.44 $4.44 $4.41 $4.41 224,947
13/08/2025 $4.42 $4.44 $4.41 $4.43 260,118
12/08/2025 $4.42 $4.42 $4.40 $4.41 213,146
11/08/2025 $4.43 $4.44 $4.40 $4.41 253,252
08/08/2025 $4.43 $4.43 $4.41 $4.41 1,787,745
07/08/2025 $4.42 $4.44 $4.42 $4.42 1,991,134
06/08/2025 $4.42 $4.42 $4.40 $4.42 1,633,219
05/08/2025 $4.41 $4.43 $4.40 $4.42 672,253
04/08/2025 $4.40 $4.42 $4.39 $4.41 296,975
01/08/2025 $4.36 $4.41 $4.34 $4.40 698,803
31/07/2025 $4.37 $4.38 $4.37 $4.37 300,206
30/07/2025 $4.39 $4.40 $4.36 $4.37 254,729
29/07/2025 $4.39 $4.39 $4.37 $4.39 112,134
28/07/2025 $4.40 $4.41 $4.38 $4.38 590,690
25/07/2025 $4.40 $4.40 $4.39 $4.40 54,937
24/07/2025 $4.41 $4.42 $4.39 $4.40 240,780
23/07/2025 $4.41 $4.42 $4.39 $4.41 393,080
22/07/2025 $4.40 $4.42 $4.38 $4.41 1,703,901
21/07/2025 $4.39 $4.53 $4.38 $4.41 187,673
18/07/2025 $4.38 $4.39 $4.37 $4.38 165,565
17/07/2025 $4.37 $4.38 $4.36 $4.37 250,402
16/07/2025 $4.44 $4.45 $4.43 $4.45 126,217
15/07/2025 $4.45 $4.47 $4.43 $4.43 703,064
14/07/2025 $4.45 $4.47 $4.44 $4.45 1,098,178
11/07/2025 $4.46 $4.47 $4.45 $4.45 340,222
10/07/2025 $4.50 $4.50 $4.46 $4.47 1,764,194
09/07/2025 $4.47 $4.48 $4.44 $4.47 654,535
08/07/2025 $4.47 $4.48 $4.45 $4.46 1,421,553
07/07/2025 $4.51 $4.51 $4.47 $4.47 1,628,921
04/07/2025 $4.52 $4.52 $4.50 $4.49 352,544
03/07/2025 $4.51 $4.52 $4.48 $4.50 571,011
02/07/2025 $4.51 $4.52 $4.49 $4.50 3,492,562
01/07/2025 $4.51 $4.53 $4.50 $4.51 490,511
30/06/2025 $4.50 $4.50 $4.49 $4.50 392,959
27/06/2025 $4.50 $4.50 $4.48 $4.49 119,635
26/06/2025 $4.50 $4.50 $4.47 $4.49 218,288
25/06/2025 $4.49 $4.50 $4.46 $4.47 1,768,660
24/06/2025 $4.46 $4.48 $4.45 $4.47 1,663,321
23/06/2025 $4.44 $4.46 $4.42 $4.46 423,252
20/06/2025 $4.45 $4.47 $4.43 $4.44 136,924
19/06/2025 $4.45 $4.46 $4.43 $4.44 164,580
18/06/2025 $4.44 $4.46 $4.43 $4.45 1,902,781
17/06/2025 $4.46 $4.47 $4.44 $4.45 9,376,420
16/06/2025 $4.45 $4.46 $4.44 $4.45 186,110
13/06/2025 $4.46 $4.47 $4.44 $4.45 172,986
12/06/2025 $4.45 $4.47 $4.43 $4.47 815,503
11/06/2025 $4.44 $4.44 $4.42 $4.44 81,993
10/06/2025 $4.42 $4.43 $4.42 $4.42 849,306
09/06/2025 $4.42 $4.44 $4.41 $4.42 2,682,405
06/06/2025 $4.44 $4.44 $4.41 $4.42 616,496
05/06/2025 $4.46 $4.46 $4.41 $4.43 86,165
04/06/2025 $4.42 $4.44 $4.41 $4.44 1,926,265
03/06/2025 $4.43 $4.44 $4.42 $4.42 1,981,177
02/06/2025 $4.44 $4.45 $4.42 $4.42 523,470
30/05/2025 $4.41 $4.44 $4.40 $4.41 392,966
29/05/2025 $4.40 $4.42 $4.38 $4.42 467,404
28/05/2025 $4.40 $4.42 $4.38 $4.40 104,162
27/05/2025 $4.40 $4.43 $4.40 $4.40 896,756
26/05/2025 $4.39 $4.40 $4.39 $4.39 460,000
23/05/2025 $4.39 $4.41 $4.37 $4.39 128,202
22/05/2025 $4.39 $4.39 $4.36 $4.37 139,747
21/05/2025 $4.38 $4.39 $4.37 $4.39 63,340
20/05/2025 $4.40 $4.40 $4.37 $4.38 107,544
19/05/2025 $4.39 $4.39 $4.36 $4.38 233,892
16/05/2025 $4.41 $4.41 $4.37 $4.37 403,998
15/05/2025 $4.38 $4.38 $4.35 $4.37 196,611
14/05/2025 $4.37 $4.38 $4.35 $4.36 337,702
13/05/2025 $4.35 $4.37 $4.35 $4.35 614,603
12/05/2025 $4.37 $4.40 $4.34 $4.35 689,204
09/05/2025 $4.40 $4.40 $4.38 $4.40 161,030
08/05/2025 $4.43 $4.43 $4.39 $4.40 345,400
07/05/2025 $4.43 $4.80 $4.41 $4.42 305,368
06/05/2025 $4.40 $4.41 $4.40 $4.41 329,597
05/05/2025 $4.43 $4.43 $4.40 $4.41 414,457
02/05/2025 $4.43 $4.43 $4.40 $4.41 414,457
01/05/2025 $4.42 $4.45 $4.40 $4.43 599,919
30/04/2025 $4.43 $4.45 $4.42 $4.42 2,232,378
29/04/2025 $4.45 $4.45 $4.41 $4.43 706,639
28/04/2025 $4.41 $4.42 $4.39 $4.42 480,304
25/04/2025 $4.42 $4.42 $4.38 $4.40 735,794
24/04/2025 $4.39 $4.41 $4.39 $4.40 1,841,191
23/04/2025 $4.38 $4.43 $4.38 $4.39 464,584
22/04/2025 $4.40 $4.42 $4.38 $4.41 1,193,643
21/04/2025 $4.40 $4.41 $4.38 $4.40 327,759
18/04/2025 $4.40 $4.41 $4.38 $4.40 327,759
17/04/2025 $4.40 $4.41 $4.38 $4.40 327,759
16/04/2025 $4.39 $4.40 $4.38 $4.40 516,236
15/04/2025 $4.39 $4.39 $4.37 $4.38 98,739
14/04/2025 $4.37 $4.39 $4.35 $4.38 989,395
11/04/2025 $4.37 $4.38 $4.32 $4.34 1,001,219

Market data

Select a section