ARCX
Datos históricos de iShares Core U.S. Aggregate Bond ETF
iShares Core U.S. Aggregate Bond ETF · AGG
$94.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:29 UTC
- Variación en el periodo
- −5.81%
- Máximo
- US$101.46
- 27 de febrero de 2026
- Mínimo
- US$93.84
- 1 de octubre de 2026
- Volumen medio diario
- 9.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 94.53 | 94.64 | 94.42 | 94.59 | −0.04% | 10.05 M |
| 8 oct 2026 | 94.24 | 94.63 | 94.14 | 94.63 | +0.34% | 11.23 M |
| 7 oct 2026 | 93.89 | 94.41 | 93.87 | 94.31 | −0.05% | 14.12 M |
| 6 oct 2026 | 94.25 | 94.45 | 94.19 | 94.36 | +0.24% | 13.71 M |
| 5 oct 2026 | 94.15 | 94.23 | 93.93 | 94.13 | −0.13% | 16.87 M |
| 2 oct 2026 | 94.65 | 94.74 | 94.17 | 94.25 | −0.18% | 14.45 M |
| 1 oct 2026 | 93.96 | 94.56 | 93.84 | 94.42 | −0.13% | 17.71 M |
| 30 sep 2026 | 94.74 | 94.75 | 94.35 | 94.54 | −0.06% | 17.33 M |
| 29 sep 2026 | 94.65 | 94.70 | 94.33 | 94.60 | −0.05% | 16.73 M |
| 28 sep 2026 | 94.71 | 94.83 | 94.48 | 94.65 | −0.49% | 14.25 M |
| 25 sep 2026 | 95.00 | 95.17 | 94.74 | 95.12 | +0.18% | 15.49 M |
| 24 sep 2026 | 95.47 | 95.53 | 94.93 | 94.95 | −0.48% | 10.69 M |
| 23 sep 2026 | 96.08 | 96.09 | 95.25 | 95.41 | −0.87% | 17.28 M |
| 22 sep 2026 | 96.27 | 96.31 | 96.09 | 96.25 | +0.04% | 7.16 M |
| 21 sep 2026 | 96.20 | 96.24 | 96.11 | 96.21 | +0.26% | 9.2 M |
| 18 sep 2026 | 96.07 | 96.07 | 95.93 | 95.96 | −0.38% | 6.15 M |
| 17 sep 2026 | 96.21 | 96.33 | 96.12 | 96.33 | +0.54% | 8.04 M |
| 16 sep 2026 | 96.02 | 96.23 | 95.79 | 95.81 | −0.04% | 9.61 M |
| 15 sep 2026 | 95.85 | 95.90 | 95.78 | 95.85 | −0.04% | 12.24 M |
| 14 sep 2026 | 95.88 | 96.16 | 95.73 | 95.89 | −0.09% | 15.5 M |
| 11 sep 2026 | 96.26 | 96.31 | 95.94 | 95.98 | −0.07% | 7.34 M |
| 10 sep 2026 | 96.26 | 96.36 | 96.04 | 96.05 | −0.65% | 13.04 M |
| 9 sep 2026 | 96.85 | 96.93 | 96.60 | 96.68 | −0.23% | 8.22 M |
| 8 sep 2026 | 97.04 | 97.05 | 96.82 | 96.90 | −0.10% | 6.02 M |
| 4 sep 2026 | 97.00 | 97.11 | 96.95 | 97.00 | +0.05% | 7.81 M |
| 3 sep 2026 | 97.11 | 97.16 | 96.94 | 96.95 | +0.11% | 6.73 M |
| 2 sep 2026 | 96.84 | 96.86 | 96.72 | 96.84 | +0.07% | 11.78 M |
| 1 sep 2026 | 96.88 | 97.05 | 96.75 | 96.77 | −0.66% | 8.67 M |
| 31 ago 2026 | 97.41 | 97.42 | 97.30 | 97.41 | −0.08% | 11.78 M |
| 28 ago 2026 | 97.75 | 97.96 | 97.48 | 97.49 | −0.35% | 9.91 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.