Market data

Select a section

iShares III iSh Global Agg Bond ETF USD Dist

(AGGG)
Sector: n/a
$4.37
$0.00 0.08
Last updated: 16:50:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $4.32 $4.38 $4.30 $4.35 471,998
09/04/2025 $4.31 $4.33 $4.28 $4.30 1,542,244
08/04/2025 $4.35 $4.56 $4.30 $4.31 368,726
07/04/2025 $4.38 $4.40 $4.32 $4.32 3,770,630
04/04/2025 $4.34 $4.41 $4.34 $4.38 275,471
03/04/2025 $4.34 $4.39 $4.34 $4.37 786,274
02/04/2025 $4.32 $4.33 $4.31 $4.31 737,375
01/04/2025 $4.28 $4.32 $4.28 $4.31 391,778
31/03/2025 $4.35 $4.35 $4.30 $4.30 140,589
28/03/2025 $4.30 $4.30 $4.28 $4.30 324,392
27/03/2025 $4.30 $4.30 $4.27 $4.28 186,371
26/03/2025 $4.29 $4.30 $4.28 $4.29 208,326
25/03/2025 $4.27 $4.30 $4.27 $4.29 238,879
24/03/2025 $4.30 $4.31 $4.28 $4.29 393,584
21/03/2025 $4.33 $4.33 $4.30 $4.30 781,748
20/03/2025 $4.31 $4.33 $4.31 $4.31 478,383
19/03/2025 $4.28 $4.32 $4.28 $4.30 425,120
18/03/2025 $4.32 $4.32 $4.29 $4.31 3,662,095
17/03/2025 $4.31 $4.31 $4.29 $4.31 192,701
14/03/2025 $4.29 $4.31 $4.28 $4.30 131,974
13/03/2025 $4.29 $4.31 $4.28 $4.29 984,617
12/03/2025 $4.30 $4.30 $4.29 $4.29 214,245
11/03/2025 $4.31 $4.34 $4.30 $4.30 295,209
10/03/2025 $4.31 $4.31 $4.29 $4.31 641,300
07/03/2025 $4.30 $4.34 $4.30 $4.31 1,375,038
06/03/2025 $4.29 $4.30 $4.28 $4.30 110,543
05/03/2025 $4.29 $4.31 $4.29 $4.30 184,527
04/03/2025 $4.30 $4.31 $4.29 $4.30 305,260
03/03/2025 $4.27 $4.30 $4.27 $4.28 582,280
28/02/2025 $4.29 $4.29 $4.26 $4.27 408,493
27/02/2025 $4.28 $4.30 $4.26 $4.26 766,180
26/02/2025 $4.30 $4.30 $4.28 $4.29 920,091
25/02/2025 $4.27 $4.29 $4.26 $4.28 193,155
24/02/2025 $4.26 $4.29 $4.26 $4.27 134,413
21/02/2025 $4.25 $4.27 $4.25 $4.26 345,482
20/02/2025 $4.24 $4.26 $4.24 $4.25 219,874
19/02/2025 $4.25 $4.25 $4.23 $4.23 246,356
18/02/2025 $4.25 $4.26 $4.24 $4.25 51,489
17/02/2025 $4.26 $4.26 $4.24 $4.24 181,486
14/02/2025 $4.24 $4.27 $4.23 $4.27 58,258
13/02/2025 $4.22 $4.24 $4.22 $4.24 111,297
12/02/2025 $4.24 $4.24 $4.20 $4.21 140,238
11/02/2025 $4.23 $4.23 $4.21 $4.22 147,798
10/02/2025 $4.23 $4.24 $4.23 $4.24 858,771
07/02/2025 $4.26 $4.27 $4.23 $4.24 77,242
06/02/2025 $4.23 $4.26 $4.23 $4.26 33,634
05/02/2025 $4.26 $4.26 $4.24 $4.26 563,149
04/02/2025 $4.23 $4.23 $4.19 $4.21 1,673,253
03/02/2025 $4.22 $4.22 $4.18 $4.21 878,676
31/01/2025 $4.24 $4.24 $4.21 $4.23 2,088,626
30/01/2025 $4.24 $4.24 $4.22 $4.23 157,979
29/01/2025 $4.24 $4.24 $4.21 $4.21 40,489
28/01/2025 $4.23 $4.24 $4.21 $4.21 176,604
27/01/2025 $4.23 $4.24 $4.22 $4.24 969,171
24/01/2025 $4.22 $4.22 $4.20 $4.22 1,529,893
23/01/2025 $4.20 $4.20 $4.19 $4.20 1,161,739
22/01/2025 $4.21 $4.22 $4.20 $4.21 483,413
21/01/2025 $4.19 $4.22 $4.19 $4.20 805,036
20/01/2025 $4.18 $4.20 $4.17 $4.19 259,278
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

Market data

Select a section