iShares III iSh Global Agg Bond ETF USD Hedged Acc
(AGGU)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$5.60
|
$5.60
|
$5.55
|
$5.57
|
770,831
|
|
10/04/2025
|
$5.63
|
$5.63
|
$5.57
|
$5.60
|
4,326,759
|
|
09/04/2025
|
$5.58
|
$5.60
|
$5.55
|
$5.55
|
1,089,811
|
|
08/04/2025
|
$5.61
|
$5.62
|
$4.31
|
$5.59
|
4,408,423
|
|
07/04/2025
|
$5.68
|
$5.70
|
$5.58
|
$5.62
|
3,105,512
|
|
04/04/2025
|
$5.64
|
$5.70
|
$5.64
|
$5.68
|
625,866
|
|
03/04/2025
|
$5.64
|
$5.66
|
$5.62
|
$5.64
|
657,559
|
|
02/04/2025
|
$5.65
|
$5.65
|
$5.60
|
$5.61
|
371,971
|
|
01/04/2025
|
$5.63
|
$5.63
|
$5.60
|
$5.61
|
491,651
|
|
31/03/2025
|
$5.59
|
$5.62
|
$5.59
|
$5.59
|
1,090,699
|
|
28/03/2025
|
$5.57
|
$5.59
|
$5.57
|
$5.59
|
728,724
|
|
27/03/2025
|
$5.57
|
$5.58
|
$5.57
|
$5.57
|
535,945
|
|
26/03/2025
|
$5.58
|
$5.58
|
$5.57
|
$5.57
|
1,219,013
|
|
25/03/2025
|
$5.57
|
$5.58
|
$5.56
|
$5.58
|
186,998
|
|
24/03/2025
|
$5.58
|
$5.61
|
$5.57
|
$5.58
|
660,308
|
|
21/03/2025
|
$5.59
|
$5.70
|
$5.59
|
$5.59
|
540,811
|
|
20/03/2025
|
$5.61
|
$5.61
|
$5.58
|
$5.59
|
1,345,970
|
|
19/03/2025
|
$5.60
|
$5.60
|
$5.56
|
$5.58
|
339,438
|
|
18/03/2025
|
$5.60
|
$5.60
|
$5.56
|
$5.57
|
147,962
|
|
17/03/2025
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
175,762
|
|
14/03/2025
|
$5.55
|
$5.59
|
$5.55
|
$5.56
|
169,407
|
|
13/03/2025
|
$5.56
|
$5.57
|
$5.56
|
$5.56
|
2,250,018
|
|
12/03/2025
|
$5.57
|
$5.59
|
$5.56
|
$5.57
|
1,458,109
|
|
11/03/2025
|
$5.59
|
$5.61
|
$5.57
|
$5.57
|
2,214,665
|
|
10/03/2025
|
$5.57
|
$5.59
|
$5.56
|
$5.58
|
1,118,703
|
|
07/03/2025
|
$5.60
|
$5.60
|
$5.57
|
$5.57
|
166,827
|
|
06/03/2025
|
$5.57
|
$5.58
|
$5.56
|
$5.56
|
489,464
|
|
05/03/2025
|
$5.62
|
$5.62
|
$5.58
|
$5.59
|
250,792
|
|
04/03/2025
|
$5.62
|
$5.65
|
$5.60
|
$5.63
|
1,289,837
|
|
03/03/2025
|
$5.64
|
$5.65
|
$5.60
|
$5.61
|
552,654
|
|
28/02/2025
|
$5.64
|
$5.64
|
$5.59
|
$5.62
|
5,403,538
|
|
27/02/2025
|
$5.64
|
$5.64
|
$5.58
|
$5.62
|
1,277,421
|
|
26/02/2025
|
$5.63
|
$5.63
|
$5.59
|
$5.61
|
195,652
|
|
25/02/2025
|
$5.60
|
$5.61
|
$5.59
|
$5.59
|
400,786
|
|
24/02/2025
|
$5.59
|
$5.59
|
$5.57
|
$5.58
|
287,654
|
|
21/02/2025
|
$5.59
|
$5.59
|
$5.56
|
$5.58
|
270,805
|
|
20/02/2025
|
$5.56
|
$5.58
|
$5.56
|
$5.57
|
190,239
|
|
19/02/2025
|
$5.56
|
$5.58
|
$5.55
|
$5.56
|
241,132
|
|
18/02/2025
|
$5.59
|
$5.59
|
$5.56
|
$5.55
|
391,410
|
|
17/02/2025
|
$5.57
|
$5.58
|
$5.55
|
$5.58
|
230,112
|
|
14/02/2025
|
$5.57
|
$5.59
|
$5.57
|
$5.59
|
871,509
|
|
13/02/2025
|
$5.57
|
$5.58
|
$5.55
|
$5.57
|
115,890
|
|
12/02/2025
|
$5.59
|
$5.59
|
$5.54
|
$5.55
|
202,934
|
|
11/02/2025
|
$5.57
|
$5.58
|
$5.56
|
$5.57
|
457,516
|
|
10/02/2025
|
$5.58
|
$5.59
|
$5.57
|
$5.58
|
664,982
|
|
07/02/2025
|
$5.60
|
$5.60
|
$5.57
|
$5.58
|
97,435
|
|
06/02/2025
|
$5.61
|
$5.61
|
$5.58
|
$5.58
|
192,006
|
|
05/02/2025
|
$5.60
|
$5.60
|
$5.57
|
$5.58
|
161,061
|
|
04/02/2025
|
$5.59
|
$5.59
|
$5.55
|
$5.57
|
333,843
|
|
03/02/2025
|
$5.58
|
$5.58
|
$5.55
|
$5.58
|
1,086,050
|
|
31/01/2025
|
$5.58
|
$5.58
|
$5.55
|
$5.57
|
1,393,962
|
|
30/01/2025
|
$5.56
|
$5.60
|
$5.55
|
$5.56
|
242,319
|
|
29/01/2025
|
$5.55
|
$5.57
|
$5.55
|
$5.55
|
125,245
|
|
28/01/2025
|
$5.55
|
$5.55
|
$5.54
|
$5.55
|
488,417
|
|
27/01/2025
|
$5.57
|
$5.57
|
$5.54
|
$5.54
|
130,334
|
|
24/01/2025
|
$5.55
|
$5.58
|
$5.52
|
$5.53
|
929,702
|
|
23/01/2025
|
$5.56
|
$5.56
|
$5.52
|
$5.53
|
585,685
|
|
22/01/2025
|
$5.54
|
$5.56
|
$5.53
|
$5.53
|
499,250
|
|
21/01/2025
|
$5.56
|
$5.56
|
$5.53
|
$5.53
|
723,867
|
|
20/01/2025
|
$5.53
|
$5.54
|
$5.51
|
$5.53
|
684,854
|
|
17/01/2025
|
$5.57
|
$5.57
|
$5.52
|
$5.53
|
684,965
|
|
16/01/2025
|
$5.52
|
$5.53
|
$5.50
|
$5.50
|
391,598
|
|
15/01/2025
|
$5.46
|
$5.52
|
$5.46
|
$5.50
|
615,378
|
|
14/01/2025
|
$5.49
|
$5.49
|
$5.47
|
$5.49
|
9,506,408
|
|
13/01/2025
|
$5.51
|
$5.51
|
$5.47
|
$5.47
|
543,474
|
|
10/01/2025
|
$5.52
|
$5.52
|
$5.48
|
$5.49
|
317,947
|
|
09/01/2025
|
$5.53
|
$5.53
|
$5.51
|
$5.52
|
336,318
|
|
08/01/2025
|
$5.51
|
$5.52
|
$5.50
|
$5.51
|
346,017
|
|
07/01/2025
|
$5.53
|
$5.53
|
$5.51
|
$5.51
|
317,984
|
|
06/01/2025
|
$5.54
|
$5.56
|
$5.52
|
$5.53
|
117,950
|
|
03/01/2025
|
$5.57
|
$5.57
|
$5.53
|
$5.53
|
417,802
|
|
02/01/2025
|
$5.55
|
$5.56
|
$5.54
|
$5.55
|
637,291
|
|
01/01/2025
|
$5.53
|
$5.57
|
$5.53
|
$5.55
|
108,029
|
|
31/12/2024
|
$5.53
|
$5.57
|
$5.53
|
$5.55
|
108,029
|
|
30/12/2024
|
$5.52
|
$5.57
|
$5.52
|
$5.54
|
4,778,218
|
|
27/12/2024
|
$5.54
|
$5.54
|
$5.52
|
$5.53
|
136,926
|
|
26/12/2024
|
$5.56
|
$5.56
|
$5.52
|
$5.52
|
460,188
|
|
25/12/2024
|
$5.56
|
$5.60
|
$5.52
|
$5.52
|
49,014
|
|
24/12/2024
|
$5.56
|
$5.60
|
$5.52
|
$5.52
|
49,014
|
|
23/12/2024
|
$5.54
|
$5.57
|
$5.53
|
$5.53
|
663,354
|
|
20/12/2024
|
$5.56
|
$5.60
|
$5.53
|
$5.55
|
2,688,820
|
|
19/12/2024
|
$5.59
|
$5.59
|
$5.53
|
$5.54
|
14,728,836
|
|
18/12/2024
|
$5.57
|
$5.58
|
$5.56
|
$5.56
|
1,417,238
|
|
17/12/2024
|
$5.59
|
$5.59
|
$5.55
|
$5.56
|
547,720
|
|
16/12/2024
|
$5.57
|
$5.57
|
$5.56
|
$5.57
|
917,008
|
|
13/12/2024
|
$5.60
|
$5.60
|
$5.56
|
$5.57
|
830,874
|
|
12/12/2024
|
$5.60
|
$5.60
|
$5.57
|
$5.57
|
290,719
|
|
11/12/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.59
|
343,387
|
|
10/12/2024
|
$5.57
|
$5.60
|
$5.57
|
$5.59
|
655,061
|
|
09/12/2024
|
$5.61
|
$5.62
|
$5.60
|
$5.60
|
1,389,434
|
|
06/12/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.60
|
1,489,379
|
|
05/12/2024
|
$5.60
|
$5.60
|
$5.57
|
$5.59
|
136,870
|
|
04/12/2024
|
$5.57
|
$5.60
|
$5.57
|
$5.60
|
20,689,796
|
|
03/12/2024
|
$5.60
|
$5.60
|
$5.58
|
$5.59
|
2,304,801
|
|
02/12/2024
|
$5.58
|
$5.60
|
$5.58
|
$5.60
|
976,900
|
|
29/11/2024
|
$5.56
|
$5.59
|
$5.56
|
$5.57
|
11,035,884
|
|
28/11/2024
|
$5.57
|
$5.57
|
$5.55
|
$5.57
|
156,756
|
|
27/11/2024
|
$5.56
|
$5.57
|
$5.55
|
$5.56
|
433,090
|
|
26/11/2024
|
$5.55
|
$5.56
|
$5.54
|
$5.56
|
760,438
|
|
25/11/2024
|
$5.55
|
$5.55
|
$5.53
|
$5.54
|
439,194
|
|
22/11/2024
|
$5.54
|
$5.54
|
$5.51
|
$5.52
|
594,603
|
|
21/11/2024
|
$5.51
|
$5.54
|
$5.51
|
$5.52
|
433,181
|
|
20/11/2024
|
$5.53
|
$5.54
|
$5.51
|
$5.51
|
1,529,349
|
|
19/11/2024
|
$5.51
|
$5.53
|
$5.51
|
$5.51
|
716,518
|
|
18/11/2024
|
$5.50
|
$5.52
|
$5.50
|
$5.51
|
2,316,432
|
|
15/11/2024
|
$5.53
|
$5.53
|
$5.50
|
$5.53
|
11,259,300
|
|
14/11/2024
|
$5.48
|
$5.53
|
$5.48
|
$5.53
|
309,397
|
|
13/11/2024
|
$5.54
|
$5.54
|
$5.50
|
$5.52
|
102,098
|
|
12/11/2024
|
$5.55
|
$5.55
|
$5.52
|
$5.53
|
282,345
|
|
11/11/2024
|
$5.56
|
$5.60
|
$5.52
|
$5.53
|
930,806
|
|
08/11/2024
|
$5.53
|
$5.54
|
$5.52
|
$5.54
|
302,532
|
|
07/11/2024
|
$5.52
|
$5.52
|
$5.49
|
$5.52
|
357,361
|
|
06/11/2024
|
$5.55
|
$5.55
|
$5.49
|
$5.49
|
657,317
|
|
05/11/2024
|
$5.53
|
$5.53
|
$5.51
|
$5.51
|
260,807
|
|
04/11/2024
|
$5.50
|
$5.53
|
$5.50
|
$5.52
|
166,951
|
|
01/11/2024
|
$5.54
|
$5.54
|
$5.51
|
$5.51
|
2,498,732
|
|
31/10/2024
|
$5.54
|
$5.54
|
$5.50
|
$5.52
|
5,835,118
|
|
30/10/2024
|
$5.55
|
$5.55
|
$5.52
|
$5.53
|
448,920
|
|
29/10/2024
|
$5.53
|
$5.54
|
$5.50
|
$5.52
|
58,007
|
|
28/10/2024
|
$5.53
|
$5.55
|
$5.52
|
$5.53
|
180,029
|
|
25/10/2024
|
$5.52
|
$5.56
|
$5.52
|
$5.53
|
484,242
|
|
24/10/2024
|
$5.53
|
$5.60
|
$5.52
|
$5.53
|
47,265
|
|
23/10/2024
|
$5.58
|
$5.60
|
$5.52
|
$5.53
|
219,723
|
|
22/10/2024
|
$5.55
|
$5.70
|
$5.52
|
$5.53
|
639,259
|
|
21/10/2024
|
$5.59
|
$5.59
|
$5.54
|
$5.54
|
1,086,728
|
|
18/10/2024
|
$5.56
|
$5.57
|
$5.55
|
$5.57
|
3,689,067
|
|
17/10/2024
|
$5.59
|
$5.59
|
$5.55
|
$5.56
|
86,212
|
|
16/10/2024
|
$5.59
|
$5.59
|
$5.56
|
$5.57
|
142,817
|
|
15/10/2024
|
$5.51
|
$5.56
|
$5.51
|
$5.55
|
876,957
|
|
14/10/2024
|
$5.57
|
$5.57
|
$5.53
|
$5.54
|
261,732
|