iShares Core U.S. Aggregate Bond ETF AGG
NYSEArca
$94,54-0,06 (-0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,54 | -0,06 % | $94,74 | $94,75 | $94,35 | 17,33M |
| 2026-09-29 | $94,60 | -0,05 % | $94,65 | $94,70 | $94,33 | 16,73M |
| 2026-09-28 | $94,65 | -0,49 % | $94,71 | $94,83 | $94,48 | 14,25M |
| 2026-09-25 | $95,12 | +0,18 % | $95,00 | $95,17 | $94,74 | 15,49M |
| 2026-09-24 | $94,95 | -0,48 % | $95,47 | $95,53 | $94,93 | 10,69M |
| 2026-09-23 | $95,41 | -0,87 % | $96,08 | $96,09 | $95,25 | 17,28M |
| 2026-09-22 | $96,25 | +0,04 % | $96,27 | $96,31 | $96,09 | 7,16M |
| 2026-09-21 | $96,21 | +0,26 % | $96,20 | $96,24 | $96,11 | 9,20M |
| 2026-09-18 | $95,96 | -0,38 % | $96,07 | $96,07 | $95,93 | 6,15M |
| 2026-09-17 | $96,33 | +0,54 % | $96,21 | $96,33 | $96,12 | 8,03M |
| 2026-09-16 | $95,81 | -0,04 % | $96,02 | $96,23 | $95,79 | 9,61M |
| 2026-09-15 | $95,85 | -0,04 % | $95,85 | $95,90 | $95,78 | 12,24M |
| 2026-09-14 | $95,89 | -0,09 % | $95,88 | $96,16 | $95,73 | 15,50M |
| 2026-09-11 | $95,98 | -0,07 % | $96,26 | $96,31 | $95,94 | 7,34M |
| 2026-09-10 | $96,05 | -0,65 % | $96,26 | $96,36 | $96,04 | 13,04M |
| 2026-09-09 | $96,68 | -0,23 % | $96,85 | $96,93 | $96,60 | 8,22M |
| 2026-09-08 | $96,90 | -0,10 % | $97,04 | $97,05 | $96,82 | 6,02M |
| 2026-09-04 | $97,00 | +0,05 % | $97,00 | $97,11 | $96,95 | 7,81M |
| 2026-09-03 | $96,95 | +0,11 % | $97,11 | $97,16 | $96,94 | 6,73M |
| 2026-09-02 | $96,84 | +0,07 % | $96,84 | $96,86 | $96,72 | 11,78M |
| 2026-09-01 | $96,77 | -0,66 % | $96,88 | $97,05 | $96,75 | 8,67M |
| 2026-08-31 | $97,41 | -0,08 % | $97,41 | $97,42 | $97,30 | 11,78M |
| 2026-08-28 | $97,49 | -0,35 % | $97,75 | $97,96 | $97,48 | 9,91M |
| 2026-08-27 | $97,83 | -0,03 % | $97,86 | $97,92 | $97,74 | 6,00M |
| 2026-08-26 | $97,86 | -0,15 % | $97,86 | $97,88 | $97,76 | 5,93M |
| 2026-08-25 | $98,01 | +0,47 % | $97,79 | $98,01 | $97,76 | 5,58M |
| 2026-08-24 | $97,55 | +0,21 % | $97,49 | $97,63 | $97,46 | 5,01M |
| 2026-08-21 | $97,35 | -0,14 % | $97,46 | $97,49 | $97,32 | 5,95M |
| 2026-08-20 | $97,49 | -0,34 % | $97,49 | $97,64 | $97,43 | 5,70M |
| 2026-08-19 | $97,82 | +0,48 % | $97,75 | $97,82 | $97,57 | 6,95M |
| 2026-08-18 | $97,35 | +0,10 % | $97,19 | $97,39 | $97,14 | 5,97M |
| 2026-08-17 | $97,25 | -0,24 % | $97,38 | $97,47 | $97,23 | 10,23M |
| 2026-08-14 | $97,48 | -0,21 % | $97,65 | $97,73 | $97,41 | 7,18M |
| 2026-08-13 | $97,69 | +0,27 % | $97,72 | $97,89 | $97,65 | 9,60M |
| 2026-08-12 | $97,43 | +0,11 % | $97,57 | $97,62 | $97,39 | 5,97M |
| 2026-08-11 | $97,32 | +0,08 % | $97,40 | $97,48 | $97,32 | 11,24M |
| 2026-08-10 | $97,24 | -0,37 % | $97,46 | $97,49 | $97,24 | 5,88M |
| 2026-08-07 | $97,60 | +0,17 % | $97,69 | $97,73 | $97,50 | 5,86M |
| 2026-08-06 | $97,43 | -0,29 % | $97,57 | $97,58 | $97,35 | 10,15M |
| 2026-08-05 | $97,71 | +0,05 % | $97,64 | $97,74 | $97,57 | 14,45M |
| 2026-08-04 | $97,66 | +0,41 % | $97,55 | $97,66 | $97,51 | 10,96M |
| 2026-08-03 | $97,26 | -0,11 % | $97,21 | $97,29 | $97,12 | 12,32M |
| 2026-07-31 | $97,37 | -0,26 % | $97,48 | $97,49 | $97,24 | 11,04M |
| 2026-07-30 | $97,62 | +0,07 % | $97,62 | $97,71 | $97,53 | 8,66M |
| 2026-07-29 | $97,55 | -0,38 % | $97,83 | $97,90 | $97,55 | 6,32M |
| 2026-07-28 | $97,92 | +0,24 % | $97,79 | $98,01 | $97,77 | 12,02M |
| 2026-07-27 | $97,69 | +0,24 % | $97,64 | $97,73 | $97,59 | 7,04M |
| 2026-07-24 | $97,46 | +0,12 % | $97,45 | $97,64 | $97,41 | 5,91M |
| 2026-07-23 | $97,34 | -0,25 % | $97,32 | $97,40 | $97,27 | 6,39M |
| 2026-07-22 | $97,58 | -0,16 % | $97,71 | $97,74 | $97,58 | 6,31M |
| 2026-07-21 | $97,74 | -0,21 % | $97,85 | $97,90 | $97,72 | 9,52M |
| 2026-07-20 | $97,95 | -0,25 % | $98,17 | $98,18 | $97,90 | 4,95M |
| 2026-07-17 | $98,20 | +0,07 % | $98,32 | $98,40 | $98,18 | 6,55M |
| 2026-07-16 | $98,13 | -0,01 % | $98,03 | $98,17 | $97,99 | 6,69M |
| 2026-07-15 | $98,14 | +0,14 % | $98,06 | $98,26 | $98,06 | 11,87M |
| 2026-07-14 | $98,00 | +0,30 % | $97,98 | $98,13 | $97,90 | 6,72M |
| 2026-07-13 | $97,71 | -0,38 % | $97,93 | $98,02 | $97,71 | 8,32M |
| 2026-07-10 | $98,08 | -0,10 % | $98,41 | $98,48 | $98,02 | 7,75M |
| 2026-07-09 | $98,18 | +0,14 % | $98,12 | $98,31 | $98,04 | 9,01M |
| 2026-07-08 | $98,04 | -0,17 % | $98,08 | $98,11 | $97,90 | 7,48M |
| 2026-07-07 | $98,21 | -0,46 % | $98,46 | $98,49 | $98,16 | 9,14M |
| 2026-07-06 | $98,66 | +0,05 % | $98,60 | $98,67 | $98,48 | 6,84M |
| 2026-07-02 | $98,61 | +0,11 % | $98,54 | $98,66 | $98,49 | 8,41M |
| 2026-07-01 | $98,50 | -0,48 % | $98,48 | $98,61 | $98,42 | 10,91M |
| 2026-06-30 | $98,98 | -0,39 % | $99,30 | $99,30 | $98,95 | 19,01M |
| 2026-06-29 | $99,37 | +0,03 % | $99,34 | $99,41 | $99,30 | 8,16M |
| 2026-06-26 | $99,34 | +0,09 % | $99,24 | $99,42 | $99,23 | 9,92M |
| 2026-06-25 | $99,25 | +0,06 % | $99,32 | $99,43 | $99,24 | 8,18M |
| 2026-06-24 | $99,19 | +0,49 % | $99,10 | $99,24 | $99,07 | 6,52M |
| 2026-06-23 | $98,71 | +0,08 % | $98,73 | $98,85 | $98,70 | 12,09M |
| 2026-06-22 | $98,63 | -0,27 % | $98,74 | $98,77 | $98,58 | 6,32M |
| 2026-06-18 | $98,90 | +0,29 % | $99,00 | $99,11 | $98,87 | 4,64M |
| 2026-06-17 | $98,61 | -0,36 % | $99,00 | $99,07 | $98,57 | 9,35M |
| 2026-06-16 | $98,97 | +0,12 % | $98,90 | $99,09 | $98,88 | 6,35M |
| 2026-06-15 | $98,85 | +0,09 % | $98,96 | $99,03 | $98,82 | 7,12M |
| 2026-06-12 | $98,76 | -0,12 % | $98,73 | $98,82 | $98,59 | 6,32M |
| 2026-06-11 | $98,88 | +0,58 % | $98,39 | $98,92 | $98,34 | 7,14M |
| 2026-06-10 | $98,31 | -0,06 % | $98,42 | $98,48 | $98,22 | 4,78M |
| 2026-06-09 | $98,37 | +0,20 % | $98,33 | $98,42 | $98,22 | 14,48M |
| 2026-06-08 | $98,17 | 0,00 % | $98,40 | $98,43 | $98,15 | 8,97M |
| 2026-06-05 | $98,17 | -0,50 % | $98,33 | $98,37 | $98,17 | 13,81M |
| 2026-06-04 | $98,66 | +0,16 % | $98,71 | $99,00 | $98,61 | 7,00M |
| 2026-06-03 | $98,50 | -0,21 % | $98,51 | $98,59 | $98,41 | 7,33M |
| 2026-06-02 | $98,71 | +0,03 % | $98,80 | $98,84 | $98,66 | 6,86M |
| 2026-06-01 | $98,68 | -0,38 % | $98,44 | $98,70 | $98,36 | 8,82M |
| 2026-05-29 | $99,06 | +0,06 % | $99,09 | $99,19 | $99,02 | 8,94M |
| 2026-05-28 | $99,00 | +0,20 % | $98,82 | $99,10 | $98,77 | 10,30M |
| 2026-05-27 | $98,80 | +0,08 % | $98,81 | $98,90 | $98,76 | 6,90M |
| 2026-05-26 | $98,72 | +0,28 % | $98,78 | $98,85 | $98,61 | 5,33M |
| 2026-05-22 | $98,44 | +0,10 % | $98,49 | $98,51 | $98,19 | 6,95M |