Mercados españoles cerrados

iShares Core U.S. Aggregate Bond ETF (AGG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,50+0,24 (+0,25%)
A partir del 02:36PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202496,2096,5096,1996,5096,503.238.528
08 may 202496,2596,3596,2396,2696,264.587.200
07 may 202496,5396,6796,3896,4696,467.687.000
06 may 202496,2196,3396,1596,2696,2610.155.500
03 may 202496,3296,4695,9396,1996,199.146.700
02 may 202495,2795,7395,2295,7095,707.607.300
01 may 202495,2095,5894,9995,2795,2711.017.700
01 may 20240.295 Dividendo
30 abr 202495,3295,5095,1595,2394,9411.228.300
29 abr 202495,6095,6795,4595,6295,327.384.600
26 abr 202495,3295,4795,3095,3395,038.442.500
25 abr 202494,9495,1494,8595,1294,836.758.100
24 abr 202495,3895,4795,2095,3995,097.961.000
23 abr 202495,3895,8495,3095,6495,3410.837.100
22 abr 202495,3395,5395,3295,4495,149.029.000
19 abr 202495,5395,5595,3395,3895,089.121.700
18 abr 202495,5595,5795,2295,2894,987.717.500
17 abr 202495,4095,6195,2595,5595,257.567.800
16 abr 202495,0195,1894,9095,1194,8217.565.900
15 abr 202495,4795,5395,2195,3895,0811.705.300
12 abr 202496,0896,2095,9695,9695,6617.284.600
11 abr 202495,9896,0395,5995,7895,4816.217.600
10 abr 202496,2296,2795,7495,7695,4611.248.700
09 abr 202496,8396,9896,8396,9296,625.736.500
08 abr 202496,5696,7096,5096,5996,2911.457.100
05 abr 202496,7697,0096,6896,6896,3812.343.600
04 abr 202497,1197,1796,9297,1696,869.327.500
03 abr 202496,5896,9596,4996,9396,636.919.300
02 abr 202496,6696,8996,5496,8796,5710.624.600
01 abr 202497,3297,3496,8996,9496,648.667.400
01 abr 20240.29 Dividendo
28 mar 202497,9398,0897,8597,9497,358.863.300
27 mar 202497,8098,0897,7998,0697,479.366.800
26 mar 202497,6697,7697,5297,7497,158.830.500
25 mar 202497,7697,7697,5797,6497,0511.037.700
22 mar 202497,9197,9197,7497,8297,238.359.200
21 mar 202497,6297,6897,4197,5196,9210.100.300
20 mar 202497,2997,6397,1397,4496,858.681.200
19 mar 202497,1597,3497,1197,2496,655.076.600
18 mar 202497,0797,1296,9297,0096,415.227.200
15 mar 202497,1597,2097,0297,1096,515.756.800
14 mar 202497,4897,4897,1097,1196,5210.541.000
13 mar 202497,8297,9397,7397,7397,145.846.600
12 mar 202498,0298,0497,8097,9197,327.471.900
11 mar 202498,2898,3198,0998,1697,5711.354.600
08 mar 202498,3498,4198,1998,2797,687.168.700
07 mar 202498,2298,2497,9798,1897,597.726.600
06 mar 202497,9598,1697,9197,9797,3816.536.100
05 mar 202497,6997,9297,6097,8297,236.815.500
04 mar 202497,2697,3897,2397,2996,707.428.200
01 mar 202496,9997,5596,8197,5396,948.994.800
29 feb 202497,3897,5697,2997,3596,7616.774.100
28 feb 202497,0797,2397,0197,1996,607.942.500
27 feb 202497,1097,2296,9497,0096,419.065.300
26 feb 202497,3497,3596,9797,1396,549.374.600
23 feb 202496,9997,3996,9997,3496,757.737.900
22 feb 202496,9397,0996,8496,9896,397.538.200
21 feb 202497,2897,2896,8796,9096,317.785.100
20 feb 202497,2397,3697,1697,1996,608.735.700
16 feb 202496,9597,1096,9097,1096,517.723.700
15 feb 202497,4997,5597,2397,4196,827.194.500
14 feb 202496,8497,2296,8497,1896,598.776.900
13 feb 202497,0497,1096,7596,7596,1615.872.600
12 feb 202497,7097,7597,5297,6597,065.696.300
09 feb 202497,5497,6397,5097,6397,047.120.500
08 feb 202497,7897,8497,6297,6697,0712.446.900
07 feb 202497,9998,2897,9497,9697,378.785.200
06 feb 202497,7998,2097,7898,1697,576.608.400
05 feb 202497,8997,9197,5697,6597,067.656.800
02 feb 202498,4998,6298,2698,4697,868.422.500
01 feb 202499,2099,5799,0299,3798,7711.937.400
01 feb 20240.293 Dividendo
31 ene 202499,0099,2698,8199,1098,2110.829.000
30 ene 202498,6498,6998,2998,6597,766.740.000
29 ene 202498,3098,5398,1998,4697,586.423.600
26 ene 202498,2098,2097,9898,0797,195.022.800
25 ene 202498,0198,2097,9698,1897,3016.521.600
24 ene 202498,2998,3397,7097,7496,8611.278.500
23 ene 202497,9998,0097,8297,9697,085.642.800
22 ene 202498,2698,3698,1098,2097,328.712.600
19 ene 202497,8998,0297,6798,0297,149.126.000
18 ene 202498,1698,2097,8998,0097,1210.575.100
17 ene 202498,1698,2197,9498,0997,218.977.500
16 ene 202498,7298,8598,2798,3697,4814.489.800
12 ene 202499,1499,3698,9699,1098,216.359.400
11 ene 202498,5398,9698,4198,9298,037.275.900
10 ene 202498,7498,8098,3698,3697,487.679.400
09 ene 202498,3998,6698,3998,5597,667.157.400
08 ene 202498,2498,7198,2198,5797,687.946.500
05 ene 202498,1398,6998,0798,2097,329.038.700
04 ene 202498,4298,5598,3398,4397,559.896.600
03 ene 202498,4598,9498,3198,8397,9410.002.100
02 ene 202498,8498,9798,7398,7897,899.754.400
29 dic 202399,2099,4399,1399,2598,367.327.600
28 dic 202399,5499,6599,3199,4498,557.172.200
27 dic 202399,4099,7099,3199,6698,766.919.900
26 dic 202398,9399,0898,8999,0398,145.418.500
22 dic 202399,1399,1498,8198,8397,9413.234.700
21 dic 202399,2299,2698,8398,9698,079.099.100
20 dic 202398,8799,0498,6998,9798,089.994.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...