iShares Core U.S. Aggregate Bond ETF (BMV:AGG)
Mexico · Delayed Price · Currency is MXN 1,775.93
-12.96 (-0.72%)
At close: Mar 31, 2026
BMV:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,781.00 | 1,782.00 | 1,781.00 | 1,782.00 | 1,775.93 | -0.72% | 23 |
| Mar 30, 2026 | 1,794.74 | 1,795.00 | 1,794.74 | 1,795.00 | 1,788.89 | 0.83% | 5,455 |
| Mar 27, 2026 | 1,780.25 | 1,780.25 | 1,780.25 | 1,780.25 | 1,774.19 | 1.17% | 639 |
| Mar 26, 2026 | 1,759.60 | 1,759.60 | 1,759.60 | 1,759.60 | 1,753.61 | -0.14% | 178 |
| Mar 25, 2026 | 1,759.90 | 1,762.00 | 1,759.90 | 1,762.00 | 1,756.00 | 0.35% | 295 |
| Mar 24, 2026 | 1,755.78 | 1,755.78 | 1,755.78 | 1,755.78 | 1,749.80 | -1.03% | 1,021 |
| Mar 20, 2026 | 1,776.99 | 1,776.99 | 1,774.13 | 1,774.13 | 1,768.09 | 0.23% | 120,502 |
| Mar 19, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,763.97 | 0.25% | 60 |
| Mar 17, 2026 | 1,765.57 | 1,765.57 | 1,765.57 | 1,765.57 | 1,759.56 | 0.32% | 1,815 |
| Mar 11, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,754.00 | -0.28% | 280 |
| Mar 5, 2026 | 1,775.00 | 1,775.00 | 1,765.00 | 1,765.00 | 1,758.99 | -0.28% | 32 |
| Mar 3, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,763.97 | 1.14% | 36 |
| Mar 2, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,744.04 | 0.13% | 8,742 |
| Feb 26, 2026 | 1,737.00 | 1,747.68 | 1,735.00 | 1,747.68 | 1,736.30 | 0.59% | 33,194 |
| Feb 19, 2026 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | 1,726.19 | -0.03% | 155 |
| Feb 17, 2026 | 1,723.42 | 1,738.00 | 1,723.42 | 1,738.00 | 1,726.68 | 0.85% | 66 |
| Feb 16, 2026 | 1,723.42 | 1,723.42 | 1,723.42 | 1,723.42 | 1,712.20 | - | 71 |
| Feb 11, 2026 | 1,723.42 | 1,723.42 | 1,723.42 | 1,723.42 | 1,712.20 | -0.21% | 2,073 |
| Feb 6, 2026 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,715.76 | -1.31% | 5 |
| Feb 5, 2026 | 1,738.52 | 1,750.00 | 1,738.52 | 1,750.00 | 1,738.61 | 1.52% | 775 |
| Feb 3, 2026 | 1,690.00 | 1,723.81 | 1,690.00 | 1,723.81 | 1,712.59 | -0.96% | 39 |
| Jan 30, 2026 | 1,740.55 | 1,740.55 | 1,740.55 | 1,740.55 | 1,723.62 | 0.70% | 12,990 |
| Jan 29, 2026 | 1,728.45 | 1,728.45 | 1,728.45 | 1,728.45 | 1,711.64 | -0.32% | 238 |
| Jan 27, 2026 | 1,740.00 | 1,740.00 | 1,729.00 | 1,734.00 | 1,717.14 | -0.34% | 2,542 |
| Jan 23, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,723.08 | -1.02% | 260 |
| Jan 20, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,740.91 | -2.33% | 73 |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,782.50 | 0.56% | 7 |
| Jan 14, 2026 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 1,772.59 | - | 3,989 |
| Jan 5, 2026 | 1,788.00 | 1,789.97 | 1,788.00 | 1,789.97 | 1,772.56 | -0.45% | 2,826 |
| Dec 31, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,780.52 | 0.58% | 6 |
| Dec 23, 2025 | 1,787.70 | 1,787.70 | 1,787.70 | 1,787.70 | 1,770.32 | -0.94% | 404 |
| Dec 18, 2025 | 1,804.66 | 1,804.66 | 1,804.66 | 1,804.66 | 1,781.17 | -0.02% | 8,142 |
| Dec 17, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,781.50 | -1.26% | 219 |
| Dec 10, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,804.21 | - | 2,208 |
| Dec 8, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,804.21 | - | 17 |
| Dec 5, 2025 | 1,828.00 | 1,828.00 | 1,825.01 | 1,828.00 | 1,804.21 | -0.11% | 149 |
| Dec 4, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,806.18 | - | 5 |
| Dec 2, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,806.18 | -1.34% | 530 |
| Nov 26, 2025 | 1,854.84 | 1,854.84 | 1,854.84 | 1,854.84 | 1,824.80 | - | 781 |
| Nov 25, 2025 | 1,854.84 | 1,854.84 | 1,854.84 | 1,854.84 | 1,824.80 | -0.33% | 2,129 |
| Nov 24, 2025 | 1,861.01 | 1,861.01 | 1,861.00 | 1,861.00 | 1,830.86 | 1.42% | 10,221 |
| Nov 21, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,805.28 | - | 248 |
| Nov 19, 2025 | 1,825.01 | 1,834.93 | 1,825.01 | 1,834.93 | 1,805.21 | -0.81% | 563 |
| Nov 18, 2025 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,820.03 | -2.63% | 5 |
| Nov 6, 2025 | 1,864.00 | 1,900.00 | 1,864.00 | 1,900.00 | 1,869.23 | 1.60% | 172 |
| Nov 4, 2025 | 1,866.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,839.71 | 2.19% | 1,686 |
| Nov 3, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,800.36 | -1.88% | 230 |
| Oct 28, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,828.82 | 0.32% | 79 |
| Oct 27, 2025 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,822.94 | -0.27% | 206 |
| Oct 22, 2025 | 1,864.02 | 1,864.02 | 1,864.02 | 1,864.02 | 1,827.86 | 0.25% | 402 |