Market data

Select a section

iShares III iSh Global Agg Bond ETF USD Dist

(AGGG)
Sector: n/a
$4.48
$-0.00 -0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $4.32 $4.36 $4.32 $4.35 1,138,798
16/07/2024 $4.33 $4.35 $4.33 $4.34 522,563
15/07/2024 $4.31 $4.34 $4.31 $4.33 79,571
12/07/2024 $4.34 $4.34 $4.32 $4.32 324,156
11/07/2024 $4.30 $4.34 $4.29 $4.33 398,783
10/07/2024 $4.31 $4.31 $4.29 $4.29 581,112
09/07/2024 $4.29 $4.31 $4.28 $4.28 2,145,510
08/07/2024 $4.27 $4.30 $4.27 $4.30 163,654
05/07/2024 $4.28 $4.29 $4.27 $4.29 648,241
04/07/2024 $4.29 $4.29 $4.27 $4.27 549,474
03/07/2024 $4.27 $4.28 $4.25 $4.27 179,063
02/07/2024 $4.26 $4.26 $4.24 $4.25 655,379
01/07/2024 $4.28 $4.28 $4.24 $4.24 200,740
28/06/2024 $4.29 $4.29 $4.26 $4.27 287,555
27/06/2024 $4.26 $4.28 $4.25 $4.27 297,082
26/06/2024 $4.28 $4.28 $4.26 $4.27 380,577
25/06/2024 $4.27 $4.29 $4.27 $4.28 191,582
24/06/2024 $4.29 $4.29 $4.28 $4.28 172,774
21/06/2024 $4.28 $4.29 $4.27 $4.28 193,562
20/06/2024 $4.29 $4.30 $4.28 $4.28 133,712
19/06/2024 $4.28 $4.30 $4.28 $4.29 234,681
18/06/2024 $4.30 $4.30 $4.28 $4.29 200,062
17/06/2024 $4.30 $4.31 $4.27 $4.27 189,026
14/06/2024 $4.29 $4.31 $4.29 $4.30 323,895
13/06/2024 $4.29 $4.30 $4.27 $4.28 830,430
12/06/2024 $4.25 $4.30 $4.25 $4.30 408,515
11/06/2024 $4.27 $4.27 $4.24 $4.25 606,237
10/06/2024 $4.25 $4.27 $4.24 $4.25 144,971
07/06/2024 $4.30 $4.30 $4.27 $4.27 129,639
06/06/2024 $4.30 $4.31 $4.29 $4.30 283,677
05/06/2024 $4.30 $4.30 $4.27 $4.29 123,575
04/06/2024 $4.29 $4.30 $4.28 $4.30 1,125,091
03/06/2024 $4.25 $4.28 $4.25 $4.27 91,008
31/05/2024 $4.26 $4.26 $4.24 $4.25 636,850
30/05/2024 $4.24 $4.25 $4.22 $4.25 808,274
29/05/2024 $4.26 $4.26 $4.23 $4.23 268,790
28/05/2024 $4.27 $4.27 $4.26 $4.26 844,628
27/05/2024 $4.27 $4.27 $4.25 $4.26 1,105,147
24/05/2024 $4.27 $4.27 $4.25 $4.26 1,105,147
23/05/2024 $4.29 $4.29 $4.25 $4.25 521,872
22/05/2024 $4.27 $4.27 $4.26 $4.27 216,133
21/05/2024 $4.26 $4.28 $4.26 $4.28 228,286
20/05/2024 $4.27 $4.28 $4.27 $4.27 316,363
17/05/2024 $4.29 $4.30 $4.28 $4.28 354,271
16/05/2024 $4.30 $4.31 $4.29 $4.30 813,786
15/05/2024 $4.26 $4.30 $4.26 $4.30 63,786
14/05/2024 $4.26 $4.26 $4.25 $4.26 710,167
13/05/2024 $4.25 $4.26 $4.23 $4.25 274,256
10/05/2024 $4.26 $4.27 $4.25 $4.25 187,134
09/05/2024 $4.25 $4.26 $4.24 $4.26 519,118
08/05/2024 $4.26 $4.26 $4.25 $4.26 175,356
07/05/2024 $4.25 $4.27 $4.25 $4.27 4,563,467
06/05/2024 $4.23 $4.26 $4.23 $4.26 478,000
03/05/2024 $4.23 $4.29 $4.23 $4.26 536,915
02/05/2024 $4.20 $4.23 $4.20 $4.23 1,596,101
01/05/2024 $4.21 $4.21 $4.18 $4.19 68,676
30/04/2024 $4.21 $4.22 $4.20 $4.20 257,572
29/04/2024 $4.22 $4.22 $4.21 $4.21 416,768
26/04/2024 $4.21 $4.21 $4.20 $4.20 799,981
25/04/2024 $4.21 $4.22 $4.19 $4.19 3,600,338
24/04/2024 $4.22 $4.22 $4.20 $4.21 521,236
23/04/2024 $4.21 $4.23 $4.21 $4.22 153,861
22/04/2024 $4.20 $4.21 $4.20 $4.21 252,968
19/04/2024 $4.23 $4.23 $4.21 $4.21 383,716
18/04/2024 $4.23 $4.23 $4.21 $4.21 747,410
17/04/2024 $4.20 $4.21 $4.20 $4.21 443,210
16/04/2024 $4.22 $4.22 $4.19 $4.20 2,819,639
15/04/2024 $4.23 $4.24 $4.21 $4.22 1,240,289
12/04/2024 $4.25 $4.25 $4.23 $4.24 2,890,919
11/04/2024 $4.24 $4.25 $4.23 $4.23 3,407,909
10/04/2024 $4.30 $4.30 $4.25 $4.25 572,420
09/04/2024 $4.28 $4.30 $4.28 $4.29 298,285
08/04/2024 $4.27 $4.29 $4.27 $4.28 165,240
05/04/2024 $4.30 $4.30 $4.28 $4.29 1,392,088
04/04/2024 $4.29 $4.30 $4.28 $4.30 1,416,516
03/04/2024 $4.28 $4.28 $4.26 $4.28 603,098
02/04/2024 $4.28 $4.28 $4.27 $4.27 5,798,924
01/04/2024 $4.31 $4.31 $4.30 $4.31 158,407
29/03/2024 $4.31 $4.31 $4.30 $4.31 158,407
28/03/2024 $4.31 $4.31 $4.30 $4.31 156,084
27/03/2024 $4.31 $4.31 $4.30 $4.31 629,314
26/03/2024 $4.31 $4.31 $4.30 $4.30 1,533,447
25/03/2024 $4.31 $4.31 $4.30 $4.30 545,712
22/03/2024 $4.31 $4.31 $4.30 $4.30 599,658
21/03/2024 $4.31 $4.32 $4.30 $4.30 264,595
20/03/2024 $4.29 $4.30 $4.29 $4.30 91,378

Market data

Select a section