iShares Core U.S. Aggregate Bond ETF (BMV:AGG)
Mexico · Delayed Price · Currency is MXN 1,770.00
+20.00 (1.14%)
At close: Mar 3, 2026
BMV:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.14% | 36 |
| Mar 2, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.13% | 8,742 |
| Feb 26, 2026 | 1,737.00 | 1,747.68 | 1,735.00 | 1,747.68 | 1,742.24 | 0.59% | 33,194 |
| Feb 19, 2026 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | 1,732.09 | -0.03% | 155 |
| Feb 17, 2026 | 1,723.42 | 1,738.00 | 1,723.42 | 1,738.00 | 1,732.59 | 0.85% | 66 |
| Feb 16, 2026 | 1,723.42 | 1,723.42 | 1,723.42 | 1,723.42 | 1,718.05 | - | 71 |
| Feb 11, 2026 | 1,723.42 | 1,723.42 | 1,723.42 | 1,723.42 | 1,718.05 | -0.21% | 2,073 |
| Feb 6, 2026 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,721.62 | -1.31% | 5 |
| Feb 5, 2026 | 1,738.52 | 1,750.00 | 1,738.52 | 1,750.00 | 1,744.55 | 1.52% | 775 |
| Feb 3, 2026 | 1,690.00 | 1,723.81 | 1,690.00 | 1,723.81 | 1,718.44 | -0.96% | 39 |
| Jan 30, 2026 | 1,740.55 | 1,740.55 | 1,740.55 | 1,740.55 | 1,729.52 | 0.70% | 12,990 |
| Jan 29, 2026 | 1,728.45 | 1,728.45 | 1,728.45 | 1,728.45 | 1,717.49 | -0.32% | 238 |
| Jan 27, 2026 | 1,740.00 | 1,740.00 | 1,729.00 | 1,734.00 | 1,723.01 | -0.34% | 2,542 |
| Jan 23, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,728.97 | -1.02% | 260 |
| Jan 20, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,746.86 | -2.33% | 73 |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,788.59 | 0.56% | 7 |
| Jan 14, 2026 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 1,778.65 | - | 3,989 |
| Jan 5, 2026 | 1,788.00 | 1,789.97 | 1,788.00 | 1,789.97 | 1,778.62 | -0.45% | 2,826 |
| Dec 31, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,786.60 | 0.58% | 6 |
| Dec 23, 2025 | 1,787.70 | 1,787.70 | 1,787.70 | 1,787.70 | 1,776.37 | -0.94% | 404 |
| Dec 18, 2025 | 1,804.66 | 1,804.66 | 1,804.66 | 1,804.66 | 1,787.26 | -0.02% | 8,142 |
| Dec 17, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,787.59 | -1.26% | 219 |
| Dec 10, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,810.37 | - | 2,208 |
| Dec 8, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,810.37 | - | 17 |
| Dec 5, 2025 | 1,828.00 | 1,828.00 | 1,825.01 | 1,828.00 | 1,810.37 | -0.11% | 149 |
| Dec 4, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,812.35 | - | 5 |
| Dec 2, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,812.35 | -1.34% | 530 |
| Nov 26, 2025 | 1,854.84 | 1,854.84 | 1,854.84 | 1,854.84 | 1,831.04 | - | 781 |
| Nov 25, 2025 | 1,854.84 | 1,854.84 | 1,854.84 | 1,854.84 | 1,831.04 | -0.33% | 2,129 |
| Nov 24, 2025 | 1,861.01 | 1,861.01 | 1,861.00 | 1,861.00 | 1,837.12 | 1.42% | 10,221 |
| Nov 21, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,811.45 | - | 248 |
| Nov 19, 2025 | 1,825.01 | 1,834.93 | 1,825.01 | 1,834.93 | 1,811.38 | -0.81% | 563 |
| Nov 18, 2025 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,826.25 | -2.63% | 5 |
| Nov 6, 2025 | 1,864.00 | 1,900.00 | 1,864.00 | 1,900.00 | 1,875.62 | 1.60% | 172 |
| Nov 4, 2025 | 1,866.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,846.00 | 2.19% | 1,686 |
| Nov 3, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,806.52 | -1.88% | 230 |
| Oct 28, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,835.08 | 0.32% | 79 |
| Oct 27, 2025 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,829.17 | -0.27% | 206 |
| Oct 22, 2025 | 1,864.02 | 1,864.02 | 1,864.02 | 1,864.02 | 1,834.11 | 0.25% | 402 |
| Oct 14, 2025 | 1,859.35 | 1,859.35 | 1,859.35 | 1,859.35 | 1,829.52 | -2.14% | 600 |
| Oct 9, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,869.51 | 3.24% | 13 |
| Oct 8, 2025 | 1,840.32 | 1,840.32 | 1,840.32 | 1,840.32 | 1,810.79 | -0.01% | 2,069 |
| Oct 7, 2025 | 1,840.50 | 1,840.50 | 1,840.50 | 1,840.50 | 1,810.97 | -0.51% | 3,184 |
| Oct 2, 2025 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,820.32 | 0.87% | 16 |
| Oct 1, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,804.57 | -0.25% | 1,294 |
| Sep 30, 2025 | 1,838.68 | 1,838.68 | 1,838.68 | 1,838.68 | 1,803.31 | -0.19% | 2,629 |
| Sep 26, 2025 | 1,842.25 | 1,842.25 | 1,842.25 | 1,842.25 | 1,806.81 | -0.15% | 187 |
| Sep 22, 2025 | 1,845.02 | 1,845.02 | 1,845.02 | 1,845.02 | 1,809.53 | -0.27% | 1,228 |
| Sep 15, 2025 | 1,870.00 | 1,870.00 | 1,850.07 | 1,850.07 | 1,814.48 | -0.89% | 6,069 |
| Sep 11, 2025 | 1,866.69 | 1,866.69 | 1,866.69 | 1,866.69 | 1,830.78 | -0.18% | 41 |