$109.90 +0.13 (%) iSh Cr US Ag Bd Shs - NYSEARCA

Nov. 21, 2014 | 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
11/21/2014109.92109.96109.84109.901,294,990
11/20/2014109.87109.93109.69109.771,155,800
11/19/2014109.68109.84109.56109.571,361,780
11/18/2014109.82109.88109.77109.831,318,380
11/17/2014109.96109.96109.72109.731,403,010
11/14/2014109.68109.94109.64109.861,073,000
11/13/2014109.75109.80109.66109.76860,783
11/12/2014109.74109.88109.66109.711,123,740
11/11/2014109.66109.71109.59109.701,138,460
11/10/2014109.90109.91109.65109.65846,857
11/7/2014109.61109.92109.60109.911,661,450
11/6/2014109.52109.67109.50109.541,391,440
11/5/2014109.65109.74109.59109.732,699,560
11/4/2014109.70109.86109.67109.692,346,280
11/3/2014109.83109.85109.56109.682,282,370
10/31/2014109.93110.08109.90110.083,145,120
10/30/2014110.05110.19110.03110.082,479,470
10/29/2014110.03110.16109.85109.901,591,010
10/28/2014110.21110.25110.10110.141,128,600
10/27/2014110.28110.33110.19110.311,073,060
10/24/2014110.27110.35110.15110.271,188,950
10/23/2014110.36110.36110.13110.231,863,100
10/22/2014110.50110.54110.40110.493,179,160
10/21/2014110.55110.68110.49110.552,624,960
10/20/2014110.69110.73110.57110.651,518,290
10/17/2014110.51110.65110.40110.522,065,770
10/16/2014111.00111.15110.54110.671,792,880
10/15/2014110.56112.08110.63110.762,275,370
10/14/2014110.50110.58110.28110.563,518,460
10/13/2014110.15110.34110.04110.311,098,540
10/10/2014109.96110.03109.87109.991,734,430
10/9/2014110.07110.07109.87109.911,502,820
10/8/2014109.90110.14109.68110.132,477,900
10/7/2014109.61109.85109.56109.822,328,420
10/6/2014109.40109.55109.31109.402,145,820
10/3/2014109.31109.36109.20109.302,928,900
10/2/2014109.56109.63109.35109.354,826,810
10/1/2014109.20109.54109.20109.536,605,180
9/30/2014109.19109.28109.09109.112,335,340
9/29/2014109.16109.24109.06109.187,239,320
9/26/2014109.06109.09108.88109.061,729,490
9/25/2014108.98109.10108.98109.071,161,870
9/24/2014109.08109.08108.84108.86836,713
9/23/2014108.91108.95108.83108.93705,231
9/22/2014108.86108.91108.76108.83592,391
9/19/2014108.56108.73108.51108.68929,889
9/18/2014108.50108.55108.45108.50707,596
9/17/2014108.74108.84108.48108.49707,246
9/16/2014108.70108.77108.61108.61850,754
9/15/2014108.73108.76108.59108.611,210,780
9/12/2014108.69108.74108.60108.631,327,620
9/11/2014109.01109.06108.83108.85753,477
9/10/2014108.98109.01108.91108.96974,367
9/9/2014109.17109.23109.09109.11689,510
9/8/2014109.49109.54109.26109.26895,295
9/5/2014109.44109.54109.29109.37798,456
9/4/2014109.44109.54109.31109.431,308,940
9/3/2014109.39109.58109.37109.571,311,670
9/2/2014109.55109.63109.45109.451,029,290
8/29/2014110.00110.09109.94109.981,473,300
8/28/2014109.96110.05109.89110.021,123,700
8/27/2014109.73109.85109.70109.80866,103
8/26/2014109.73109.73109.61109.66543,367
8/25/2014109.69109.69109.52109.653,473,780
8/22/2014109.53109.61109.35109.56801,920
8/21/2014109.48109.60109.45109.58775,579
8/20/2014109.54109.54109.36109.39929,463
8/19/2014109.76109.80109.49109.511,820,730
8/18/2014109.79109.82109.62109.661,424,390
8/15/2014109.70110.12109.60109.892,593,230
8/14/2014109.65109.68109.54109.621,072,890
8/13/2014109.44109.57109.39109.563,471,730
8/12/2014109.44109.44109.31109.34876,046
8/11/2014109.40109.49109.35109.391,632,940
8/8/2014109.47109.63109.35109.381,339,200
8/7/2014109.19109.40109.10109.341,246,480
8/6/2014109.27109.27109.11109.13708,756
8/5/2014109.12109.20108.95109.121,875,190
8/4/2014109.20109.28109.12109.121,496,980
8/1/2014108.89109.19108.76109.141,064,380
7/31/2014108.90109.09108.88108.931,066,300
7/30/2014109.25109.29109.02109.071,245,010
7/29/2014109.45109.52109.34109.462,977,130
7/28/2014109.37109.43109.27109.35673,026
7/25/2014109.36109.39109.26109.33506,244
7/24/2014109.32109.32109.12109.12853,416
7/23/2014109.50109.55109.41109.46711,838
7/22/2014109.38109.45109.28109.44724,714
7/21/2014109.35109.45109.26109.26585,667
7/18/2014109.28109.33109.18109.22543,622
7/17/2014109.22109.38109.12109.341,158,360
7/16/2014109.01109.05108.96109.02725,585
7/15/2014108.99109.16108.90108.93660,181
7/14/2014109.11109.13109.00109.07710,430
7/11/2014109.16109.27109.14109.16606,815
7/10/2014109.18109.19109.01109.01791,501
7/9/2014108.88109.04108.78108.96785,506
7/8/2014108.84108.98108.84108.872,023,980
7/7/2014108.68108.75108.62108.651,253,260
7/3/2014108.55108.66108.47108.62634,462
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center