$109.00 -0.10 (%) iSh Cr US Ag Bd Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGG historical data

Date Open High Low Close Volume
8/28/2015109.34109.37108.93109.004,774,630
8/27/2015108.95109.20108.93109.104,040,530
8/26/2015109.08109.41108.88108.953,994,220
8/25/2015109.70109.70109.13109.464,069,990
8/24/2015110.00110.34109.87109.725,440,200
8/21/2015109.68109.87109.57109.762,443,410
8/20/2015109.58109.64109.45109.571,075,630
8/19/2015109.04109.48108.96109.402,184,880
8/18/2015109.19109.24109.04109.06785,393
8/17/2015109.33109.40109.20109.261,387,060
8/14/2015109.12109.24109.02109.071,890,480
8/13/2015109.36109.37109.11109.121,571,740
8/12/2015109.55109.71109.35109.351,563,890
8/11/2015109.42109.58109.28109.421,537,300
8/10/2015109.15109.17108.85109.061,280,230
8/7/2015109.14109.28109.04109.202,154,750
8/6/2015108.93109.10108.90109.011,038,140
8/5/2015108.94109.08108.72108.882,346,580
8/4/2015109.35109.43109.07109.081,659,910
8/3/2015109.29109.54109.19109.402,563,940
7/31/2015109.44109.51109.35109.502,084,320
7/30/2015109.08109.15108.97109.071,959,020
7/29/2015109.09109.12108.94109.062,273,520
7/28/2015109.13109.22109.09109.151,873,240
7/27/2015109.25109.35109.21109.262,666,000
7/24/2015109.23109.24109.06109.121,192,480
7/23/2015108.84109.15108.81109.141,021,370
7/22/2015108.83108.99108.82108.831,099,960
7/21/2015108.54108.85108.51108.781,191,500
7/20/2015108.67108.72108.55108.601,245,080
7/17/2015108.73108.86108.72108.79897,639
7/16/2015108.54108.79108.50108.781,294,780
7/15/2015108.36108.72108.36108.691,781,380
7/14/2015108.43108.50108.32108.401,441,420
7/13/2015108.24108.37108.14108.221,938,310
7/10/2015108.47108.58108.28108.382,163,690
7/9/2015109.09109.09108.82108.841,932,810
7/8/2015109.16109.36109.03109.242,892,900
7/7/2015109.12109.38108.96108.982,502,490
7/6/2015108.88108.99108.63108.831,107,990
7/2/2015108.48108.60108.43108.44994,614
7/1/2015108.33108.38108.15108.296,010,320
6/30/2015108.72109.00108.61108.782,159,460
6/29/2015108.60108.94108.38108.853,278,940
6/26/2015108.29108.31108.11108.211,054,940
6/25/2015108.58108.60108.39108.471,222,020
6/24/2015108.55108.68108.45108.591,527,810
6/23/2015108.41108.64108.35108.421,339,040
6/22/2015108.95109.00108.64108.671,173,800
6/19/2015109.10109.26109.04109.212,048,460
6/18/2015108.81108.87108.62108.872,917,420
6/17/2015108.84108.90108.44108.901,895,670
6/16/2015108.83108.89108.68108.891,309,860
6/15/2015108.96108.96108.63108.711,666,570
6/12/2015108.68108.90108.52108.581,365,920
6/11/2015108.33108.71108.28108.711,539,630
6/10/2015108.24108.30108.04108.131,491,240
6/9/2015108.65108.65108.32108.401,206,680
6/8/2015108.76108.80108.66108.711,289,700
6/5/2015108.63108.79108.51108.551,619,040
6/4/2015108.89109.17108.89109.031,907,880
6/3/2015108.98109.01108.67108.803,413,110
6/2/2015109.43109.45109.17109.231,830,420
6/1/2015109.95109.99109.56109.664,327,300
5/29/2015110.18110.30110.08110.172,780,260
5/28/2015110.14110.22110.05110.131,298,910
5/27/2015110.06110.19109.90110.17888,691
5/26/2015109.80110.10109.75110.062,774,960
5/22/2015109.85109.86109.62109.791,086,980
5/21/2015109.65109.93109.65109.912,652,590
5/20/2015109.58109.69109.46109.571,584,130
5/19/2015109.46109.71109.39109.401,664,380
5/18/2015109.93110.01109.76109.78863,865
5/15/2015109.96110.22109.88110.201,047,480
5/14/2015109.65109.79109.58109.741,796,940
5/13/2015109.91109.92109.45109.572,441,610
5/12/2015109.50109.76109.38109.581,394,870
5/11/2015110.02110.06109.57109.592,984,890
5/8/2015110.36110.43110.21110.291,933,600
5/7/2015109.85110.04109.76109.931,986,240
5/6/2015109.95109.97109.61109.661,566,000
5/5/2015110.19110.22109.84110.031,481,230
5/4/2015110.42110.47110.12110.131,651,930
5/1/2015110.52110.53110.25110.341,357,160
4/30/2015110.69110.92110.51110.863,328,570
4/29/2015110.89110.97110.70110.861,313,250
4/28/2015111.34111.44111.11111.111,602,000
4/27/2015111.51111.56111.34111.541,595,560
4/24/2015111.48111.57111.41111.50837,747
4/23/2015111.15111.42111.14111.311,483,930
4/22/2015111.44111.44111.10111.14916,429
4/21/2015111.59111.60111.44111.471,522,670
4/20/2015111.67111.73111.47111.591,289,420
4/17/2015111.53111.80111.46111.671,274,290
4/16/2015111.70111.70111.40111.581,000,800
4/15/2015111.66111.71111.55111.641,296,830
4/14/2015111.70111.79111.49111.491,157,400
4/13/2015111.25111.37111.25111.37950,963
4/10/2015111.43111.46111.21111.252,055,620
4/9/2015111.56111.56111.17111.251,728,450
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!