iShares Core U.S. Aggregate Bond ETF (AGG.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:40PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 08 May 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 07 May 2024 | 1,634.02 | 1,634.02 | 1,634.00 | 1,634.00 | 1,634.00 | 6,176 |
| 06 May 2024 | 1,631.38 | 1,631.38 | 1,631.38 | 1,631.38 | 1,631.38 | - |
| 03 May 2024 | 1,631.38 | 1,631.38 | 1,631.38 | 1,631.38 | 1,631.38 | 4,102 |
| 02 May 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 100 |
| 30 Apr 2024 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | - |
| 29 Apr 2024 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | - |
| 26 Apr 2024 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | 6,752 |
| 25 Apr 2024 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | - |
| 24 Apr 2024 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | 10 |
| 23 Apr 2024 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | 30,533 |
| 22 Apr 2024 | 1,626.44 | 1,626.44 | 1,626.44 | 1,626.44 | 1,626.44 | - |
| 19 Apr 2024 | 1,626.44 | 1,626.44 | 1,626.44 | 1,626.44 | 1,626.44 | - |
| 18 Apr 2024 | 1,626.44 | 1,626.44 | 1,626.44 | 1,626.44 | 1,626.44 | 370 |
| 17 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
| 16 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
| 15 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
| 12 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
| 11 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
| 10 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
| 09 Apr 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 117 |
| 08 Apr 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| 05 Apr 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| 04 Apr 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| 03 Apr 2024 | 1,615.00 | 1,615.00 | 1,601.00 | 1,601.00 | 1,601.00 | 2,693 |
| 02 Apr 2024 | 1,605.95 | 1,605.95 | 1,605.95 | 1,605.95 | 1,605.95 | 373 |
| 01 Apr 2024 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | - |
| 27 Mar 2024 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | 925 |
| 26 Mar 2024 | 1,628.00 | 1,630.00 | 1,627.30 | 1,627.30 | 1,627.30 | 476 |
| 25 Mar 2024 | 1,630.00 | 1,632.03 | 1,630.00 | 1,632.03 | 1,632.03 | 453 |
| 22 Mar 2024 | 1,654.80 | 1,654.80 | 1,654.80 | 1,654.80 | 1,654.80 | 986 |
| 21 Mar 2024 | 1,634.00 | 1,676.99 | 1,634.00 | 1,676.99 | 1,676.99 | 1,381 |
| 20 Mar 2024 | 1,632.50 | 1,665.99 | 1,632.50 | 1,665.98 | 1,665.98 | 60 |
| 19 Mar 2024 | 1,685.59 | 1,685.59 | 1,633.50 | 1,633.50 | 1,633.50 | 429 |
| 15 Mar 2024 | 1,622.99 | 1,622.99 | 1,622.50 | 1,622.50 | 1,622.50 | 113 |
| 14 Mar 2024 | 1,625.84 | 1,625.84 | 1,622.99 | 1,622.99 | 1,622.99 | 5,705 |
| 13 Mar 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 11 |
| 12 Mar 2024 | 1,647.44 | 1,647.44 | 1,646.00 | 1,646.00 | 1,646.00 | 356 |
| 11 Mar 2024 | 1,651.60 | 1,651.60 | 1,651.60 | 1,651.60 | 1,651.60 | - |
| 08 Mar 2024 | 1,651.60 | 1,651.60 | 1,651.60 | 1,651.60 | 1,651.60 | 226 |
| 07 Mar 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,499 |
| 06 Mar 2024 | 1,655.25 | 1,655.25 | 1,655.25 | 1,655.25 | 1,655.25 | - |
| 05 Mar 2024 | 1,655.25 | 1,655.25 | 1,655.25 | 1,655.25 | 1,655.25 | 300 |
| 04 Mar 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| 01 Mar 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| 29 Feb 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| 28 Feb 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 18 |
| 27 Feb 2024 | 1,665.05 | 1,665.05 | 1,665.05 | 1,665.05 | 1,665.05 | - |
| 26 Feb 2024 | 1,665.05 | 1,665.05 | 1,665.05 | 1,665.05 | 1,665.05 | - |
| 23 Feb 2024 | 1,661.00 | 1,665.05 | 1,661.00 | 1,665.05 | 1,665.05 | 126 |
| 22 Feb 2024 | 1,657.85 | 1,657.85 | 1,657.85 | 1,657.85 | 1,657.85 | 1,001 |
| 21 Feb 2024 | 1,654.00 | 1,654.00 | 1,652.87 | 1,654.00 | 1,654.00 | 245 |
| 20 Feb 2024 | 1,658.11 | 1,658.11 | 1,658.11 | 1,658.11 | 1,658.11 | 467 |
| 19 Feb 2024 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 200 |
| 16 Feb 2024 | 1,653.50 | 1,658.39 | 1,653.00 | 1,653.00 | 1,653.00 | 1,203 |
| 15 Feb 2024 | 1,665.25 | 1,665.25 | 1,660.05 | 1,660.05 | 1,660.05 | 4,090 |
| 14 Feb 2024 | 1,663.99 | 1,663.99 | 1,663.99 | 1,663.99 | 1,663.99 | - |
| 13 Feb 2024 | 1,669.00 | 1,669.00 | 1,663.99 | 1,663.99 | 1,663.99 | 1,342 |
| 12 Feb 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 18 |
| 09 Feb 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 111 |
| 08 Feb 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 15 |
| 07 Feb 2024 | 1,672.90 | 1,708.00 | 1,670.50 | 1,708.00 | 1,708.00 | 762 |
| 06 Feb 2024 | 1,668.10 | 1,674.60 | 1,628.11 | 1,674.60 | 1,674.60 | 2,537 |
| 02 Feb 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 01 Feb 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 31 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 30 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 29 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 26 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 25 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 24 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 17 |
| 23 Jan 2024 | 1,698.38 | 1,699.20 | 1,698.38 | 1,699.20 | 1,699.20 | 614 |
| 22 Jan 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 19 Jan 2024 | 1,676.90 | 1,676.90 | 1,675.90 | 1,676.00 | 1,676.00 | 504 |
| 18 Jan 2024 | 1,699.60 | 1,699.60 | 1,699.60 | 1,699.60 | 1,699.60 | - |
| 17 Jan 2024 | 1,699.60 | 1,699.60 | 1,699.60 | 1,699.60 | 1,699.60 | 310 |
| 16 Jan 2024 | 1,693.00 | 1,693.00 | 1,689.00 | 1,689.00 | 1,689.00 | 173 |
| 15 Jan 2024 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | - |
| 12 Jan 2024 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | - |
| 11 Jan 2024 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | - |
| 10 Jan 2024 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | - |
| 09 Jan 2024 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | - |
| 08 Jan 2024 | 1,653.00 | 1,661.00 | 1,653.00 | 1,658.33 | 1,658.33 | 2,678 |
| 05 Jan 2024 | 1,678.50 | 1,678.50 | 1,678.50 | 1,678.50 | 1,678.50 | - |
| 04 Jan 2024 | 1,678.00 | 1,678.50 | 1,678.00 | 1,678.50 | 1,678.50 | 137 |
| 03 Jan 2024 | 1,683.71 | 1,683.71 | 1,683.71 | 1,683.71 | 1,683.71 | 2,459 |
| 02 Jan 2024 | 1,683.92 | 1,683.92 | 1,683.92 | 1,683.92 | 1,683.92 | 72 |
| 29 Dec 2023 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 28 Dec 2023 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 333 |
| 27 Dec 2023 | 1,685.67 | 1,686.72 | 1,685.67 | 1,686.68 | 1,686.68 | 30,820 |
| 26 Dec 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
| 22 Dec 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 6 |
| 21 Dec 2023 | 1,692.50 | 1,720.00 | 1,692.50 | 1,720.00 | 1,720.00 | 14,614 |
| 20 Dec 2023 | 1,687.50 | 1,687.50 | 1,687.50 | 1,687.50 | 1,687.50 | 2,119 |
| 19 Dec 2023 | 1,682.61 | 1,685.80 | 1,682.61 | 1,685.80 | 1,685.80 | 6,135 |
| 18 Dec 2023 | 1,700.82 | 1,700.82 | 1,700.82 | 1,700.82 | 1,700.82 | - |
| 15 Dec 2023 | 1,700.82 | 1,700.82 | 1,700.82 | 1,700.82 | 1,700.82 | 35 |
| 14 Dec 2023 | 1,711.00 | 1,711.00 | 1,705.00 | 1,705.00 | 1,705.00 | 53 |
| 13 Dec 2023 | 1,691.70 | 1,737.19 | 1,687.00 | 1,687.00 | 1,687.00 | 43,556 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.