U.S. markets open in 8 hours 29 minutes

iShares Core International Aggregate Bond ETF (IAGG)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
50.11+0.02 (+0.04%)
Al cierre: 04:00PM EDT
49.15 -0.96 (-1.92%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202450.0650.1250.0550.1150.11207,900
24 jun 202450.0950.1050.0450.0950.09402,600
21 jun 202450.1050.1150.0550.0950.09803,600
20 jun 202450.0150.0949.9950.0850.08565,100
18 jun 202450.0750.1450.0750.1150.11214,300
17 jun 202449.9750.0349.9750.0150.01185,700
14 jun 202450.0550.1350.0550.1050.10384,400
13 jun 202449.8749.9949.8449.9949.99230,500
12 jun 202449.8849.9448.7049.8449.84241,800
11 jun 202449.6249.7349.6049.7149.71299,100
10 jun 202449.6149.6349.5849.6149.61268,600
07 jun 202449.7749.7749.7149.7349.73874,200
06 jun 202449.8649.9649.8549.9349.93262,800
05 jun 202449.9149.9949.8549.9849.98546,900
04 jun 202449.8449.8849.8149.8649.86242,100
03 jun 202449.6349.7849.6249.7749.77476,200
31 may 202449.5449.6149.5049.6049.60652,700
30 may 202449.4749.5049.4449.4949.49214,100
29 may 202449.4949.4949.3449.4149.41235,100
28 may 202449.7249.7449.5449.5849.58292,800
24 may 202449.6149.6649.5849.6649.66167,300
23 may 202449.7149.7149.5849.6349.63222,600
22 may 202449.6649.7249.6649.7049.70330,400
21 may 202449.8049.8249.7849.7949.79232,600
20 may 202449.7349.7649.7249.7649.76244,400
17 may 202449.7949.8149.7649.7849.78160,600
16 may 202449.9349.9349.8349.8649.86362,300
15 may 202449.8649.9849.8549.9849.98334,400
14 may 202449.6749.6949.6349.6849.68264,700
13 may 202449.7549.7549.6949.7149.71176,200
10 may 202449.6949.7349.6549.6749.67385,100
09 may 202449.7149.8149.7149.8049.80314,600
08 may 202449.8149.8549.7949.8449.84295,100
07 may 202449.8549.9049.8349.8649.861,061,600
06 may 202449.7049.7649.6749.7149.71233,700
03 may 202449.6949.7449.6049.6949.69436,600
02 may 202449.4549.5949.4349.5749.57523,100
01 may 202449.5849.6949.4949.5349.531,019,800
30 abr 202449.4649.5249.4349.4449.441,652,900
29 abr 202449.4349.4949.4249.4749.47434,400
26 abr 202449.3549.4549.3549.4249.42298,100
25 abr 202449.2649.3049.2449.2849.28328,400
24 abr 202449.3949.3949.3149.3549.35329,300
23 abr 202449.5449.6049.4949.5449.54211,700
22 abr 202449.5249.5949.5049.5949.59277,400
19 abr 202449.5249.5249.4549.5149.51283,700
18 abr 202449.5349.5549.4449.4849.48289,900
17 abr 202449.5049.5549.4549.5549.55296,200
16 abr 202449.4349.4649.3849.4349.43261,300
15 abr 202449.6049.6049.5149.5449.54315,400
12 abr 202449.7649.8049.7149.7349.73278,500
11 abr 202449.6049.6149.4749.5649.56359,600
10 abr 202449.6249.6649.5449.5449.54286,200
09 abr 202449.7749.8449.7749.8149.81266,800
08 abr 202449.6649.7249.6649.6649.66283,400
05 abr 202449.7649.8549.7249.7449.74289,100
04 abr 202449.8749.9549.8349.9249.92438,300
03 abr 202449.6849.8149.6449.7849.78333,600
02 abr 202449.7349.7749.6749.7649.76432,500
01 abr 202449.9049.9049.7449.7849.78649,800
28 mar 202449.9549.9949.9049.9549.95177,400
27 mar 202449.9250.0149.9249.9749.97218,400
26 mar 202449.7849.8149.7549.7949.79240,500
25 mar 202449.7749.8049.7549.7849.78254,400
22 mar 202449.8749.9049.8549.8849.88339,800
21 mar 202449.7249.7449.6749.7249.72699,300
20 mar 202449.6549.7149.6049.7049.70285,800
19 mar 202449.6449.6649.6149.6449.64288,400
18 mar 202449.5849.6149.5649.5649.56239,300
15 mar 202449.5749.6149.5649.5749.57243,100
14 mar 202449.6949.6949.5449.5449.54213,000
13 mar 202449.7449.8049.7249.7249.72291,600
12 mar 202449.7949.8349.7549.8149.81287,300
11 mar 202449.8649.8749.7849.8349.83350,800
08 mar 202449.9049.9549.8649.8749.87408,900
07 mar 202449.8649.9149.8149.8449.84247,900
06 mar 202449.7649.8549.7349.8049.80371,000
05 mar 202449.7649.8649.7649.7749.77333,700
04 mar 202449.6049.6749.5749.6649.66727,900
01 mar 202449.4549.6649.4549.6249.62546,800
29 feb 202449.4549.5749.4549.5249.52321,500
28 feb 202449.4049.4849.3649.4349.43716,800
27 feb 202449.3449.4249.3349.3549.35290,700
26 feb 202449.4549.4549.3449.4149.41484,700
23 feb 202449.3749.5149.3749.4749.47262,000
22 feb 202449.3749.4649.3249.3649.36444,600
21 feb 202449.4149.4749.2249.2849.28479,900
20 feb 202449.4349.4949.3849.3849.38347,400
16 feb 202449.3249.4049.2949.3349.33519,000
15 feb 202449.4949.5349.3249.4449.44629,400
14 feb 202449.2449.5049.2449.4849.48515,000
13 feb 202449.2449.2849.1549.1849.18551,100
12 feb 202449.3449.3849.3249.3649.36278,400
09 feb 202449.2549.3249.2449.3249.32303,200
08 feb 202449.3549.3549.2649.3249.32262,200
07 feb 202449.4249.4749.3449.3749.37470,000
06 feb 202449.3749.5349.3549.4949.49490,000
05 feb 202449.4749.4749.3849.4549.45608,500
02 feb 202449.6549.6749.5449.6249.62330,300
01 feb 202449.7749.9149.7549.8349.83514,500
*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...