iShares Core U.S. Aggregate Bond ETF (BMV:AGG)
Mexico · Delayed Price · Currency is MXN 1,661.00
+21.50 (1.31%)
Last updated: Sep 22, 2026, 9:55 AM CST
BMV:AGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1.31% | 8,148 |
| Sep 8, 2026 | 1,639.50 | 1,639.50 | 1,639.50 | 1,639.50 | 1,639.50 | -0.77% | 7,519 |
| Aug 27, 2026 | 1,657.92 | 1,657.92 | 1,657.92 | 1,657.92 | 1,652.18 | -0.13% | 13 |
| Aug 26, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,654.25 | 0.18% | 2,122 |
| Aug 25, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,651.26 | 0.12% | 4,418 |
| Aug 24, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,649.27 | 0.05% | 50 |
| Aug 20, 2026 | 1,654.20 | 1,654.20 | 1,654.20 | 1,654.20 | 1,648.47 | -0.36% | 5,712 |
| Aug 18, 2026 | 1,660.12 | 1,660.12 | 1,660.12 | 1,660.12 | 1,654.37 | -0.29% | 2,153 |
| Aug 17, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.24 | 0.30% | 12 |
| Aug 14, 2026 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,654.25 | - | 1,444 |
| Aug 13, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,654.25 | -0.18% | 10 |
| Aug 12, 2026 | 1,662.15 | 1,663.16 | 1,662.15 | 1,663.00 | 1,657.24 | -0.79% | 22,094 |
| Aug 6, 2026 | 1,676.29 | 1,676.29 | 1,676.29 | 1,676.29 | 1,670.49 | -0.69% | 8,366 |
| Aug 3, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,682.16 | -0.66% | 3,699 |
| Jul 28, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,693.27 | 0.12% | 129 |
| Jul 27, 2026 | 1,702.92 | 1,702.92 | 1,702.92 | 1,702.92 | 1,691.20 | 0.29% | 996 |
| Jul 22, 2026 | 1,698.08 | 1,698.08 | 1,698.08 | 1,698.08 | 1,686.39 | 1.69% | 250,478 |
| Jul 20, 2026 | 1,669.81 | 1,669.81 | 1,669.81 | 1,669.81 | 1,658.32 | -2.35% | 15,533 |
| Jul 17, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,698.23 | 0.18% | 452 |
| Jul 15, 2026 | 1,706.98 | 1,706.98 | 1,706.98 | 1,706.98 | 1,695.23 | -0.08% | 3,804 |
| Jul 14, 2026 | 1,708.42 | 1,708.42 | 1,708.42 | 1,708.42 | 1,696.66 | -0.42% | 9,382 |
| Jul 10, 2026 | 1,715.59 | 1,715.59 | 1,715.59 | 1,715.59 | 1,703.78 | -0.33% | 25 |
| Jul 9, 2026 | 1,721.53 | 1,721.53 | 1,721.25 | 1,721.25 | 1,709.40 | -0.02% | 30 |
| Jul 8, 2026 | 1,721.52 | 1,721.52 | 1,721.52 | 1,721.52 | 1,709.67 | -0.20% | 3,443 |
| Jul 6, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,713.13 | -0.14% | 20 |
| Jun 30, 2026 | 1,733.28 | 1,733.28 | 1,733.28 | 1,733.28 | 1,715.61 | -0.57% | 15,895 |
| Jun 25, 2026 | 1,743.17 | 1,743.17 | 1,743.17 | 1,743.17 | 1,725.40 | -0.36% | 8,720 |
| Jun 24, 2026 | 1,747.20 | 1,750.00 | 1,747.20 | 1,749.46 | 1,731.63 | 0.89% | 3,175 |
| Jun 23, 2026 | 1,734.08 | 1,734.08 | 1,732.00 | 1,734.07 | 1,716.39 | 1.99% | 17,689 |
| Jun 17, 2026 | 1,700.00 | 1,700.22 | 1,700.00 | 1,700.22 | 1,682.89 | -0.28% | 4,140 |
| Jun 16, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,687.62 | 0.12% | 46 |
| Jun 15, 2026 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,685.64 | 0.12% | 7,368 |
| Jun 12, 2026 | 1,700.00 | 1,701.00 | 1,700.00 | 1,701.00 | 1,683.66 | -0.64% | 216 |
| Jun 11, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,694.55 | - | 7 |
| Jun 10, 2026 | 1,728.00 | 1,728.00 | 1,712.00 | 1,712.00 | 1,694.55 | -0.16% | 203 |
| Jun 9, 2026 | 1,714.75 | 1,714.75 | 1,714.75 | 1,714.75 | 1,697.27 | -0.01% | 5,869 |
| Jun 5, 2026 | 1,707.34 | 1,715.00 | 1,707.34 | 1,715.00 | 1,697.52 | 0.45% | 924 |
| Jun 4, 2026 | 1,707.34 | 1,707.34 | 1,707.34 | 1,707.34 | 1,689.94 | -0.16% | 9 |
| Jun 3, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,692.57 | -0.04% | 11 |
| Jun 1, 2026 | 1,710.70 | 1,710.70 | 1,710.70 | 1,710.70 | 1,693.26 | -0.32% | 801 |
| May 29, 2026 | 1,722.00 | 1,724.29 | 1,722.00 | 1,722.00 | 1,698.76 | 0.12% | 6,303 |
| May 27, 2026 | 1,715.17 | 1,720.00 | 1,715.17 | 1,720.00 | 1,696.78 | 0.61% | 2,093 |
| May 26, 2026 | 1,709.57 | 1,709.57 | 1,709.57 | 1,709.57 | 1,686.49 | -3.30% | 33,035 |
| May 25, 2026 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,744.14 | 4.39% | 12 |
| May 18, 2026 | 1,693.68 | 1,693.68 | 1,693.68 | 1,693.68 | 1,670.82 | -0.37% | 8,820 |
| May 15, 2026 | 1,699.94 | 1,699.94 | 1,699.94 | 1,699.94 | 1,676.99 | - | 35,590 |
| May 14, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,677.05 | -0.21% | 1,811 |
| May 12, 2026 | 1,703.70 | 1,703.70 | 1,703.50 | 1,703.50 | 1,680.51 | 0.02% | 10,022 |
| May 11, 2026 | 1,703.12 | 1,703.12 | 1,703.12 | 1,703.12 | 1,680.13 | -0.28% | 29,951 |
| May 7, 2026 | 1,708.40 | 1,708.40 | 1,707.90 | 1,707.90 | 1,684.85 | -1.56% | 15,806 |