iShares Core U.S. Aggregate Bond ETF (AGG)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:47PM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 97.56 | 97.67 | 97.55 | 97.61 | 97.61 | 2,148,680 |
| 26 jun 2024 | 97.43 | 97.49 | 97.37 | 97.39 | 97.39 | 4,944,500 |
| 25 jun 2024 | 97.78 | 97.88 | 97.71 | 97.83 | 97.83 | 5,701,700 |
| 24 jun 2024 | 97.82 | 97.86 | 97.72 | 97.84 | 97.84 | 5,017,300 |
| 21 jun 2024 | 97.89 | 97.98 | 97.65 | 97.76 | 97.76 | 4,715,500 |
| 20 jun 2024 | 97.55 | 97.77 | 97.52 | 97.75 | 97.75 | 5,621,600 |
| 18 jun 2024 | 97.70 | 98.04 | 97.68 | 97.92 | 97.92 | 7,030,700 |
| 17 jun 2024 | 97.57 | 97.60 | 97.45 | 97.57 | 97.57 | 5,265,000 |
| 14 jun 2024 | 97.85 | 98.05 | 97.85 | 97.92 | 97.92 | 6,239,500 |
| 13 jun 2024 | 97.70 | 97.93 | 97.58 | 97.82 | 97.82 | 7,094,800 |
| 12 jun 2024 | 97.60 | 97.81 | 97.31 | 97.33 | 97.33 | 7,627,000 |
| 11 jun 2024 | 96.64 | 96.93 | 96.56 | 96.87 | 96.87 | 4,650,200 |
| 10 jun 2024 | 96.52 | 96.59 | 96.43 | 96.54 | 96.54 | 8,235,900 |
| 07 jun 2024 | 96.82 | 96.82 | 96.62 | 96.62 | 96.62 | 5,365,000 |
| 06 jun 2024 | 97.31 | 97.50 | 97.31 | 97.48 | 97.48 | 6,568,700 |
| 05 jun 2024 | 97.29 | 97.45 | 97.04 | 97.45 | 97.45 | 4,602,500 |
| 04 jun 2024 | 97.00 | 97.24 | 96.94 | 97.15 | 97.15 | 3,979,100 |
| 03 jun 2024 | 96.40 | 96.80 | 96.38 | 96.80 | 96.80 | 6,095,500 |
| 03 jun 2024 | 0.302 Dividendo | |||||
| 31 may 2024 | 96.46 | 96.59 | 96.41 | 96.52 | 96.22 | 8,762,900 |
| 30 may 2024 | 96.08 | 96.23 | 96.02 | 96.21 | 95.91 | 5,568,800 |
| 29 may 2024 | 95.91 | 95.93 | 95.63 | 95.76 | 95.46 | 8,249,100 |
| 28 may 2024 | 96.67 | 96.69 | 96.12 | 96.13 | 95.83 | 6,046,100 |
| 24 may 2024 | 96.43 | 96.62 | 96.39 | 96.58 | 96.28 | 3,072,100 |
| 23 may 2024 | 96.83 | 96.83 | 96.37 | 96.47 | 96.17 | 5,094,900 |
| 22 may 2024 | 96.66 | 96.89 | 96.65 | 96.74 | 96.44 | 3,823,600 |
| 21 may 2024 | 96.92 | 96.95 | 96.83 | 96.86 | 96.56 | 5,227,900 |
| 20 may 2024 | 96.71 | 96.76 | 96.67 | 96.68 | 96.38 | 5,263,000 |
| 17 may 2024 | 96.92 | 97.00 | 96.77 | 96.77 | 96.47 | 5,267,100 |
| 16 may 2024 | 97.23 | 97.27 | 97.01 | 97.08 | 96.78 | 7,894,400 |
| 15 may 2024 | 97.11 | 97.28 | 96.98 | 97.19 | 96.89 | 5,846,300 |
| 14 may 2024 | 96.50 | 96.64 | 96.42 | 96.55 | 96.25 | 5,243,300 |
| 13 may 2024 | 96.44 | 96.47 | 96.28 | 96.29 | 95.99 | 5,263,200 |
| 10 may 2024 | 96.26 | 96.33 | 96.16 | 96.24 | 95.94 | 5,326,400 |
| 09 may 2024 | 96.20 | 96.53 | 96.19 | 96.44 | 96.14 | 6,732,500 |
| 08 may 2024 | 96.25 | 96.35 | 96.23 | 96.26 | 95.96 | 4,587,200 |
| 07 may 2024 | 96.53 | 96.67 | 96.38 | 96.46 | 96.16 | 7,687,000 |
| 06 may 2024 | 96.21 | 96.33 | 96.15 | 96.26 | 95.96 | 10,155,500 |
| 03 may 2024 | 96.32 | 96.46 | 95.93 | 96.19 | 95.89 | 9,146,700 |
| 02 may 2024 | 95.27 | 95.73 | 95.22 | 95.70 | 95.40 | 7,607,300 |
| 01 may 2024 | 95.20 | 95.58 | 94.99 | 95.27 | 94.97 | 11,017,700 |
| 01 may 2024 | 0.295 Dividendo | |||||
| 30 abr 2024 | 95.32 | 95.50 | 95.15 | 95.23 | 94.64 | 11,228,300 |
| 29 abr 2024 | 95.60 | 95.67 | 95.45 | 95.62 | 95.03 | 7,384,600 |
| 26 abr 2024 | 95.32 | 95.47 | 95.30 | 95.33 | 94.74 | 8,442,500 |
| 25 abr 2024 | 94.94 | 95.14 | 94.85 | 95.12 | 94.53 | 6,758,100 |
| 24 abr 2024 | 95.38 | 95.47 | 95.20 | 95.39 | 94.80 | 7,961,000 |
| 23 abr 2024 | 95.38 | 95.84 | 95.30 | 95.64 | 95.05 | 10,837,100 |
| 22 abr 2024 | 95.33 | 95.53 | 95.32 | 95.44 | 94.85 | 9,029,000 |
| 19 abr 2024 | 95.53 | 95.55 | 95.33 | 95.38 | 94.79 | 9,121,700 |
| 18 abr 2024 | 95.55 | 95.57 | 95.22 | 95.28 | 94.69 | 7,717,500 |
| 17 abr 2024 | 95.40 | 95.61 | 95.25 | 95.55 | 94.96 | 7,567,800 |
| 16 abr 2024 | 95.01 | 95.18 | 94.90 | 95.11 | 94.52 | 17,565,900 |
| 15 abr 2024 | 95.47 | 95.53 | 95.21 | 95.38 | 94.79 | 11,705,300 |
| 12 abr 2024 | 96.08 | 96.20 | 95.96 | 95.96 | 95.36 | 17,284,600 |
| 11 abr 2024 | 95.98 | 96.03 | 95.59 | 95.78 | 95.18 | 16,217,600 |
| 10 abr 2024 | 96.22 | 96.27 | 95.74 | 95.76 | 95.16 | 11,248,700 |
| 09 abr 2024 | 96.83 | 96.98 | 96.83 | 96.92 | 96.32 | 5,736,500 |
| 08 abr 2024 | 96.56 | 96.70 | 96.50 | 96.59 | 95.99 | 11,457,100 |
| 05 abr 2024 | 96.76 | 97.00 | 96.68 | 96.68 | 96.08 | 12,343,600 |
| 04 abr 2024 | 97.11 | 97.17 | 96.92 | 97.16 | 96.56 | 9,327,500 |
| 03 abr 2024 | 96.58 | 96.95 | 96.49 | 96.93 | 96.33 | 6,919,300 |
| 02 abr 2024 | 96.66 | 96.89 | 96.54 | 96.87 | 96.27 | 10,624,600 |
| 01 abr 2024 | 97.32 | 97.34 | 96.89 | 96.94 | 96.34 | 8,667,400 |
| 01 abr 2024 | 0.29 Dividendo | |||||
| 28 mar 2024 | 97.93 | 98.08 | 97.85 | 97.94 | 97.04 | 8,863,300 |
| 27 mar 2024 | 97.80 | 98.08 | 97.79 | 98.06 | 97.16 | 9,366,800 |
| 26 mar 2024 | 97.66 | 97.76 | 97.52 | 97.74 | 96.84 | 8,830,500 |
| 25 mar 2024 | 97.76 | 97.76 | 97.57 | 97.64 | 96.75 | 11,037,700 |
| 22 mar 2024 | 97.91 | 97.91 | 97.74 | 97.82 | 96.92 | 8,359,200 |
| 21 mar 2024 | 97.62 | 97.68 | 97.41 | 97.51 | 96.62 | 10,100,300 |
| 20 mar 2024 | 97.29 | 97.63 | 97.13 | 97.44 | 96.55 | 8,681,200 |
| 19 mar 2024 | 97.15 | 97.34 | 97.11 | 97.24 | 96.35 | 5,076,600 |
| 18 mar 2024 | 97.07 | 97.12 | 96.92 | 97.00 | 96.11 | 5,227,200 |
| 15 mar 2024 | 97.15 | 97.20 | 97.02 | 97.10 | 96.21 | 5,756,800 |
| 14 mar 2024 | 97.48 | 97.48 | 97.10 | 97.11 | 96.22 | 10,541,000 |
| 13 mar 2024 | 97.82 | 97.93 | 97.73 | 97.73 | 96.83 | 5,846,600 |
| 12 mar 2024 | 98.02 | 98.04 | 97.80 | 97.91 | 97.01 | 7,471,900 |
| 11 mar 2024 | 98.28 | 98.31 | 98.09 | 98.16 | 97.26 | 11,354,600 |
| 08 mar 2024 | 98.34 | 98.41 | 98.19 | 98.27 | 97.37 | 7,168,700 |
| 07 mar 2024 | 98.22 | 98.24 | 97.97 | 98.18 | 97.28 | 7,726,600 |
| 06 mar 2024 | 97.95 | 98.16 | 97.91 | 97.97 | 97.07 | 16,536,100 |
| 05 mar 2024 | 97.69 | 97.92 | 97.60 | 97.82 | 96.92 | 6,815,500 |
| 04 mar 2024 | 97.26 | 97.38 | 97.23 | 97.29 | 96.40 | 7,428,200 |
| 01 mar 2024 | 96.99 | 97.55 | 96.81 | 97.53 | 96.64 | 8,994,800 |
| 01 mar 2024 | 0.286 Dividendo | |||||
| 29 feb 2024 | 97.38 | 97.56 | 97.29 | 97.35 | 96.17 | 16,774,100 |
| 28 feb 2024 | 97.07 | 97.23 | 97.01 | 97.19 | 96.02 | 7,942,500 |
| 27 feb 2024 | 97.10 | 97.22 | 96.94 | 97.00 | 95.83 | 9,065,300 |
| 26 feb 2024 | 97.34 | 97.35 | 96.97 | 97.13 | 95.96 | 9,374,600 |
| 23 feb 2024 | 96.99 | 97.39 | 96.99 | 97.34 | 96.17 | 7,737,900 |
| 22 feb 2024 | 96.93 | 97.09 | 96.84 | 96.98 | 95.81 | 7,538,200 |
| 21 feb 2024 | 97.28 | 97.28 | 96.87 | 96.90 | 95.73 | 7,785,100 |
| 20 feb 2024 | 97.23 | 97.36 | 97.16 | 97.19 | 96.02 | 8,735,700 |
| 16 feb 2024 | 96.95 | 97.10 | 96.90 | 97.10 | 95.93 | 7,723,700 |
| 15 feb 2024 | 97.49 | 97.55 | 97.23 | 97.41 | 96.23 | 7,194,500 |
| 14 feb 2024 | 96.84 | 97.22 | 96.84 | 97.18 | 96.01 | 8,776,900 |
| 13 feb 2024 | 97.04 | 97.10 | 96.75 | 96.75 | 95.58 | 15,872,600 |
| 12 feb 2024 | 97.70 | 97.75 | 97.52 | 97.65 | 96.47 | 5,696,300 |
| 09 feb 2024 | 97.54 | 97.63 | 97.50 | 97.63 | 96.45 | 7,120,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.