TipRanks
iShares Core U.S. Aggregate Bond (BR:BAGG39)
:BAGG39
Brazil Market
BAGG39
iShares Core U.S. Aggregate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh
RESEARCH TOOLSreports

iShares Core U.S. Aggregate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BAGG39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
52.43
52.43
52.43
52.43
52.43
+2.30%
30
0.02
Oct 29, 2026
51.25
51.70
51.25
51.25
51.25
0.00%
143
0.10
Oct 28, 2026
51.46
51.60
51.25
51.25
51.25
0.00%
1,024
0.76
Oct 27, 2026
50.80
51.55
50.80
51.25
51.25
-1.25%
201
0.15
Oct 26, 2026
52.49
52.96
51.90
51.90
51.90
+8.24%
1,099
0.82
Oct 23, 2026
47.95
47.95
47.95
47.95
47.95
-1.03%
975
0.74
Oct 22, 2026
48.45
48.45
48.45
48.45
48.45
+1.36%
19
0.01
Oct 21, 2026
47.75
48.00
47.75
47.80
47.80
+0.10%
27
0.02
Oct 20, 2026
47.95
47.95
47.75
47.75
47.75
-0.42%
30
0.02
Oct 19, 2026
48.06
48.10
47.85
47.95
47.95
-1.05%
43
0.03
Oct 16, 2026
48.00
48.53
48.00
48.46
48.46
-0.29%
622
0.46
Oct 15, 2026
48.31
48.60
48.30
48.60
48.60
+2.21%
116
0.09
Oct 14, 2026
47.30
47.79
47.30
47.55
47.55
0.00%
459
0.34
Oct 13, 2026
47.55
47.74
47.25
47.55
47.55
+0.66%
61
0.04
Oct 12, 2026
47.24
47.24
46.94
47.24
47.24
0.00%
0
0.00
Oct 09, 2026
47.45
47.45
47.24
47.24
47.24
-0.44%
71
0.05
Oct 08, 2026
47.20
47.45
47.20
47.45
47.45
+0.53%
28
0.02
Oct 07, 2026
47.05
47.39
47.05
47.20
47.20
+0.32%
88
0.06
Oct 06, 2026
47.05
47.05
46.28
47.05
47.05
-0.08%
4,276
3.23
Oct 05, 2026
47.15
47.15
46.90
47.09
47.09
-5.06%
67
0.05
Oct 02, 2026
49.60
49.60
49.60
49.60
49.60
0.00%
3
<0.01
Oct 01, 2026
48.60
49.60
48.60
49.60
49.60
+2.07%
11
<0.01
Sep 30, 2026
49.00
49.18
48.60
48.71
48.60
-1.56%
343
0.26
Sep 29, 2026
49.40
49.48
49.21
49.48
49.36
-0.02%
17
0.01
Sep 28, 2026
51.76
51.76
49.30
49.49
49.37
+0.38%
30
0.02
Sep 25, 2026
49.36
49.36
49.30
49.30
49.18
+0.10%
2
<0.01
Sep 24, 2026
49.44
49.44
49.25
49.25
49.13
-0.10%
180
0.13
Sep 23, 2026
49.30
49.30
49.25
49.30
49.18
+0.31%
10
<0.01
Sep 22, 2026
51.76
51.76
49.05
49.15
49.03
-0.02%
27
0.02
Sep 21, 2026
49.19
49.20
49.16
49.16
49.04
-0.28%
13
<0.01
Sep 18, 2026
49.45
49.57
49.30
49.30
49.18
-0.66%
1,861
1.40
Sep 17, 2026
51.78
51.78
49.45
49.63
49.51
+0.28%
51
0.04
Sep 16, 2026
49.59
49.59
49.46
49.49
49.37
+0.20%
17
0.01
Sep 15, 2026
51.77
51.77
49.27
49.39
49.27
-0.20%
1,426
1.08
Sep 14, 2026
49.10
49.50
49.10
49.49
49.37
+0.79%
1,381
1.06
Sep 11, 2026
48.90
49.10
48.90
49.10
48.98
-0.59%
4,289
3.46
Sep 10, 2026
48.46
49.60
48.46
49.39
49.27
-0.10%
2,857
2.38
Sep 09, 2026
52.98
52.98
49.31
49.44
49.32
+17.69%
2,707
2.30
Sep 08, 2026
49.30
49.39
42.01
42.01
41.91
-15.30%
4,133
3.71
Sep 07, 2026
49.60
52.99
49.46
49.60
49.48
0.00%
0
0.00
Sep 04, 2026
49.59
49.75
49.45
49.60
49.48
+0.02%
38,412
51.08
Sep 03, 2026
49.69
49.69
49.59
49.59
49.47
+0.10%
3
<0.01
Sep 02, 2026
49.81
49.81
49.34
49.54
49.42
-0.34%
125
0.16
Sep 01, 2026
50.00
53.39
49.65
49.71
49.59
-0.57%
116
0.15
Aug 31, 2026
50.68
50.68
50.01
50.11
49.88
-1.69%
80
0.10
Aug 28, 2026
50.66
51.07
50.65
50.97
50.73
+1.03%
55
0.07
Aug 27, 2026
50.63
50.64
50.35
50.45
50.22
-0.08%
238
0.31
Aug 26, 2026
50.49
50.59
50.30
50.49
50.25
0.00%
591
0.77
Aug 25, 2026
50.21
50.65
50.20
50.49
50.25
+0.42%
657
0.86
Aug 24, 2026
52.91
52.91
50.20
50.28
50.05
+0.66%
326
0.41
Rows:
50