$108.44 +0.15 (%) iSh Cr US Ag Bd Shs - NYSEARCA

Jul. 2, 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
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
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
  • Showing 1-100 of 1,253 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!