Canada markets closed

iShares US Aggregate Bond Index Instl (BMOIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.81+0.04 (+0.46%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.778.778.778.778.77-
May 01, 20248.748.748.748.748.74-
Apr 30, 20248.718.718.718.718.71-
Apr 30, 20240.026 Dividend
Apr 29, 20248.748.748.748.748.71-
Apr 26, 20248.728.728.728.728.69-
Apr 25, 20248.708.708.708.708.67-
Apr 24, 20248.738.738.738.738.70-
Apr 23, 20248.758.758.758.758.72-
Apr 22, 20248.738.738.738.738.70-
Apr 19, 20248.738.738.738.738.70-
Apr 18, 20248.728.728.728.728.69-
Apr 17, 20248.758.758.758.758.72-
Apr 16, 20248.718.718.718.718.68-
Apr 15, 20248.748.748.748.748.71-
Apr 12, 20248.798.798.798.798.76-
Apr 11, 20248.778.778.778.778.74-
Apr 10, 20248.788.788.788.788.75-
Apr 09, 20248.888.888.888.888.85-
Apr 08, 20248.858.858.858.858.82-
Apr 05, 20248.868.868.868.868.83-
Apr 04, 20248.918.918.918.918.88-
Apr 03, 20248.898.898.898.898.86-
Apr 02, 20248.888.888.888.888.85-
Apr 01, 20248.898.898.898.898.86-
Mar 28, 20248.958.958.958.958.92-
Mar 27, 20248.968.968.968.968.93-
Mar 26, 20248.948.948.948.948.91-
Mar 25, 20248.948.948.948.948.91-
Mar 22, 20248.958.958.958.958.92-
Mar 21, 20248.928.928.928.928.89-
Mar 20, 20248.928.928.928.928.89-
Mar 19, 20248.908.908.908.908.87-
Mar 18, 20248.888.888.888.888.85-
Mar 15, 20248.898.898.898.898.86-
Mar 14, 20248.908.908.908.908.87-
Mar 13, 20248.968.968.968.968.93-
Mar 12, 20248.978.978.978.978.94-
Mar 11, 20249.019.019.019.018.98-
Mar 08, 20249.019.019.019.018.98-
Mar 07, 20248.998.998.998.998.96-
Mar 06, 20248.988.988.988.988.95-
Mar 05, 20248.978.978.978.978.94-
Mar 04, 20248.928.928.928.928.89-
Mar 01, 20248.948.948.948.948.91-
Feb 29, 20248.918.918.918.918.88-
Feb 28, 20248.908.908.908.908.87-
Feb 27, 20248.878.878.878.878.84-
Feb 26, 20248.898.898.898.898.86-
Feb 23, 20248.918.918.918.918.88-
Feb 22, 20248.878.878.878.878.84-
Feb 21, 20248.878.878.878.878.84-
Feb 20, 20248.908.908.908.908.87-
Feb 16, 20248.898.898.898.898.86-
Feb 15, 20248.928.928.928.928.89-
Feb 14, 20248.908.908.908.908.87-
Feb 13, 20248.868.868.868.868.83-
Feb 12, 20248.958.958.958.958.92-
Feb 09, 20248.948.948.948.948.91-
Feb 08, 20248.958.958.958.958.92-
Feb 07, 20248.988.988.988.988.95-
Feb 06, 20248.998.998.998.998.96-
Feb 05, 20248.958.958.958.958.92-
Feb 02, 20249.029.029.029.028.99-
Feb 01, 20249.119.119.119.119.08-
Jan 31, 20249.069.069.069.069.03-
Jan 31, 20240.026 Dividend
Jan 30, 20249.029.029.029.028.97-
Jan 29, 20249.019.019.019.018.96-
Jan 26, 20248.978.978.978.978.92-
Jan 25, 20248.988.988.988.988.93-
Jan 24, 20248.958.958.958.958.90-
Jan 23, 20248.978.978.978.978.92-
Jan 22, 20248.998.998.998.998.94-
Jan 19, 20248.978.978.978.978.92-
Jan 18, 20248.978.978.978.978.92-
Jan 17, 20248.988.988.988.988.93-
Jan 16, 20249.019.019.019.018.96-
Jan 12, 20249.079.079.079.079.02-
Jan 11, 20249.059.059.059.059.00-
Jan 10, 20249.029.029.029.028.97-
Jan 09, 20249.029.029.029.028.97-
Jan 08, 20249.039.039.039.038.98-
Jan 05, 20249.009.009.009.008.95-
Jan 04, 20249.029.029.029.028.97-
Jan 03, 20249.079.079.079.079.02-
Jan 02, 20249.069.069.069.069.01-
Dec 29, 20239.109.109.109.109.05-
Dec 29, 20230.025 Dividend
Dec 28, 20239.119.119.119.119.03-
Dec 27, 20239.149.149.149.149.06-
Dec 26, 20239.089.089.089.089.00-
Dec 22, 20239.089.089.089.089.00-
Dec 21, 20239.089.089.089.089.00-
Dec 20, 20239.099.099.099.099.01-
Dec 19, 20239.069.069.069.068.98-
Dec 18, 20239.059.059.059.058.97-
Dec 15, 20239.079.079.079.078.99-
Dec 14, 20239.089.089.089.089.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...