iSh Cr US Ag Bd Shs  $109.98

down -0.04


29/8/2014 04:00 PM  |  NYSEARCA : AGG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGG historical data

Date Open High Low Close Volume
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
7/2/2014108.94108.94108.69108.691,381,420
7/1/2014109.11109.18109.05109.071,038,470
6/30/2014109.47109.50109.36109.401,046,880
6/27/2014109.45109.50109.35109.39668,228
6/26/2014109.25109.41109.25109.39673,742
6/25/2014109.20109.28109.11109.18713,668
6/24/2014108.96109.05108.88109.03740,782
6/20/2014108.73108.94108.73108.94690,618
6/19/2014109.00109.03108.68108.75690,012
6/18/2014108.73108.91108.64108.91504,430
6/17/2014108.76108.79108.61108.62842,325
6/16/2014108.87108.96108.80108.821,308,950
6/13/2014108.75108.91108.71108.881,040,910
6/12/2014108.74109.00108.68108.911,224,220
6/11/2014108.73108.78108.64108.701,171,170
6/10/2014108.66108.74108.62108.62823,256
6/9/2014108.84108.87108.76108.781,133,370
6/6/2014109.10109.12108.88108.88839,471
6/5/2014108.82108.98108.77108.94643,481
6/4/2014108.88108.88108.73108.801,445,720
6/3/2014109.02109.04108.78108.84864,572
6/2/2014109.29109.36109.09109.132,822,930
5/30/2014109.52109.67109.45109.675,554,720
5/29/2014109.74109.83109.54109.57981,366
5/28/2014109.49109.69109.43109.63692,257
5/27/2014109.25109.33109.10109.33762,614
5/23/2014109.18109.25109.14109.23435,506
5/22/2014109.14109.18109.06109.12633,858
5/21/2014109.15109.18109.08109.17804,401
5/20/2014109.16109.31109.16109.211,102,240
5/19/2014109.34109.39109.15109.16945,884
5/16/2014109.22109.35109.17109.20558,690
5/15/2014109.30109.45109.23109.322,408,930
5/13/2014108.76108.80108.72108.78577,525
5/12/2014108.64108.65108.54108.60472,926
5/8/2014108.78108.90108.68108.792,023,410
5/7/2014108.70108.80108.62108.72664,899
5/6/2014108.69108.73108.62108.72786,783
5/5/2014108.72108.74108.56108.641,261,120
5/2/2014108.45108.78108.35108.681,075,340
5/1/2014108.38108.70108.38108.551,727,500
4/30/2014108.46108.61108.38108.591,312,990
4/29/2014108.26108.40108.24108.37858,629
4/28/2014108.39108.46108.26108.32523,333
4/25/2014108.43108.55108.38108.39489,724
4/24/2014108.22108.37108.18108.37494,013
4/23/2014108.24108.36108.21108.27745,962
4/22/2014108.10108.16108.05108.161,034,820
4/21/2014108.27108.29108.13108.181,018,250
4/17/2014108.53108.53108.10108.191,262,930
4/16/2014108.41108.54108.34108.542,245,600
4/15/2014108.44108.62108.39108.481,442,130
4/14/2014108.43108.50108.40108.471,002,830
4/11/2014108.58108.58108.41108.431,168,750
4/10/2014108.17108.49108.15108.331,033,350
4/9/2014108.00108.21107.93108.081,167,120
4/8/2014107.98108.15107.93108.071,435,740
4/7/2014107.94108.06107.89107.94679,524
4/4/2014107.66107.85107.65107.781,043,590
Trading Center