$109.79 -0.12 (%) iSh Cr US Ag Bd Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGG historical data

Date Open High Low Close Volume
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
4/8/2015111.56111.59111.37111.53903,019
4/7/2015111.45111.57111.28111.521,415,180
4/6/2015111.78111.78111.37111.501,430,980
4/2/2015111.57111.57111.38111.431,761,720
4/1/2015111.42111.63111.31111.581,927,330
3/31/2015111.27111.45111.18111.432,958,060
3/30/2015111.34111.34111.16111.241,310,730
3/27/2015111.18111.34111.16111.195,610,230
3/26/2015111.31111.37111.00111.031,377,560
3/25/2015111.75111.75111.43111.431,612,310
3/24/2015111.48111.67111.37111.642,647,340
3/23/2015111.37111.40111.23111.341,120,880
3/20/2015111.23111.34111.18111.323,833,600
3/19/2015111.24111.30110.94110.981,929,660
3/18/2015110.79111.39110.58111.371,997,850
3/17/2015110.64110.68110.54110.561,423,690
3/16/2015110.62110.67110.42110.581,305,770
3/13/2015110.44110.63110.25110.343,235,530
3/11/2015110.21110.53110.21110.461,171,620
3/10/2015110.23110.36110.15110.241,708,140
3/9/2015110.17110.17109.91109.982,724,700
3/6/2015110.08110.09109.60109.701,872,870
3/5/2015110.43110.54110.30110.421,053,010
3/4/2015110.44110.51110.28110.371,477,100
3/3/2015110.44110.57110.31110.314,228,400
3/2/2015110.99110.99110.45110.457,881,860
2/27/2015111.14111.22110.89111.203,816,410
2/26/2015111.21111.28110.86110.921,837,250
2/25/2015111.20111.32111.07111.322,319,280
2/24/2015110.74111.27110.55111.241,736,740
2/23/2015110.69110.81110.66110.751,688,230
2/20/2015110.68110.88110.37110.552,280,740
2/19/2015110.62110.76110.48110.531,442,990
2/18/2015110.39110.75110.32110.621,442,440
2/17/2015110.67110.73110.24110.312,043,030
2/13/2015110.95110.97110.71110.761,706,180
2/12/2015110.91111.12110.87110.892,123,750
2/11/2015110.88110.99110.74110.871,803,430
2/10/2015110.96111.06110.82110.921,272,540
2/9/2015111.31111.31111.04111.041,724,910
2/6/2015111.41111.41111.03111.062,531,320
2/5/2015111.79111.85111.57111.712,409,550
2/4/2015111.64111.95111.50111.941,953,030
2/3/2015112.10112.10111.76111.771,815,380
2/2/2015112.06112.23112.00112.202,792,120
1/30/2015112.35112.52112.24112.386,252,830
1/29/2015111.93112.06111.82111.981,752,590
1/28/2015111.70112.22111.67112.071,327,760
1/27/2015111.97111.97111.55111.601,635,910
1/26/2015111.79111.79111.45111.662,705,230
1/23/2015111.65111.81111.54111.711,535,010
1/22/2015111.72111.72111.29111.432,030,430
1/21/2015111.68111.81111.39111.492,020,180
1/20/2015111.75111.84111.55111.692,059,390
1/16/2015111.68111.83111.42111.502,744,520
1/15/2015111.49111.94111.49111.932,084,010
1/14/2015111.64111.65111.40111.423,043,600
1/13/2015111.15111.33111.03111.155,536,960
1/12/2015111.16111.26111.08111.122,185,660
1/9/2015110.89111.14110.73111.031,322,560
1/8/2015110.84110.84110.63110.762,212,150
1/6/2015110.96111.35110.89110.953,688,050
1/5/2015110.56110.76110.48110.673,446,240
1/2/2015110.18110.50110.18110.432,090,230
12/31/2014110.14110.26110.10110.122,493,870
12/30/2014110.20110.26110.01110.092,069,600
12/29/2014109.94110.05109.83109.972,199,240
12/26/2014109.72109.87109.62109.741,124,920
12/24/2014109.63109.71109.46109.69922,096
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center