$113.64 +0.06 (%) iSh Agency Bond Shs - NYSEARCA

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

AGZ historical data

Date Open High Low Close Volume
5/27/2015113.64113.64113.44113.5830,331
5/26/2015113.15113.59113.15113.5415,300
5/22/2015113.34113.54113.26113.3110,676
5/21/2015113.49113.49113.26113.307,555
5/20/2015113.20113.38113.13113.3610,756
5/19/2015113.15113.48113.12113.2551,014
5/18/2015113.36113.36113.13113.1612,481
5/15/2015113.31113.52113.31113.428,335
5/14/2015113.13113.29113.10113.1813,702
5/13/2015113.13113.26113.06113.0819,733
5/12/2015113.14113.22112.96113.169,829
5/11/2015113.34113.34113.04113.0818,553
5/8/2015113.43113.50113.21113.3210,668
5/7/2015113.22113.26113.02113.178,817
5/6/2015113.11113.22113.03113.0515,219
5/5/2015113.38113.40113.12113.2126,371
5/4/2015113.39113.59113.39113.4013,067
5/1/2015113.50113.64113.39113.4418,508
4/30/2015113.63113.88113.60113.8112,961
4/29/2015113.95113.96113.64113.889,851
4/28/2015114.11114.20113.85113.9420,342
4/27/2015114.03114.39114.03114.1194,615
4/24/2015114.35114.51114.15114.307,853
4/23/2015114.08114.20113.97114.1813,521
4/22/2015114.21114.28113.99114.138,871
4/21/2015114.31114.47114.07114.1510,759
4/20/2015114.58114.58114.25114.317,620
4/17/2015114.32114.65114.32114.5317,007
4/16/2015114.46114.47114.23114.2718,864
4/15/2015114.28114.48114.17114.3212,477
4/14/2015114.11114.52114.11114.1611,594
4/13/2015114.11114.24113.86114.029,578
4/10/2015114.28114.30113.84114.179,239
4/9/2015114.10114.20113.87113.9513,222
4/8/2015114.24114.53114.00114.08484,364
4/7/2015114.46114.52114.08114.18106,336
4/6/2015114.46114.64114.34114.5113,694
4/2/2015114.30114.54114.14114.3426,198
4/1/2015114.51114.56114.16114.4431,575
3/31/2015114.27114.52114.12114.1821,313
3/30/2015114.06114.45114.06114.2571,586
3/27/2015114.10114.31114.08114.2813,250
3/26/2015114.29114.32114.00114.0630,630
3/25/2015114.32114.46114.14114.3650,672
3/24/2015114.30114.42114.00114.2126,918
3/23/2015114.28114.28113.90114.0610,633
3/20/2015113.86114.30113.86113.93161,086
3/19/2015114.00114.39113.92114.0939,457
3/18/2015113.86114.30113.67114.3017,406
3/17/2015113.71113.95113.64113.749,070
3/16/2015113.76113.89113.57113.6036,353
3/13/2015113.48113.92113.48113.6814,329
3/12/2015113.97113.97113.56113.7018,847
3/11/2015113.30113.63113.30113.4936,798
3/10/2015113.55113.55113.30113.4991,485
3/9/2015112.82113.34112.82113.2715,581
3/6/2015113.31113.43112.92113.1015,511
3/5/2015113.72113.77113.22113.409,942
3/4/2015113.30113.75113.30113.6815,418
3/3/2015113.79114.14113.34113.3954,536
3/2/2015113.90114.45113.31113.9549,681
2/27/2015114.22114.64113.89114.4935,065
2/26/2015114.41114.62114.07114.1929,599
2/25/2015114.41114.54113.87114.2218,661
2/24/2015114.06114.63113.91114.3719,623
2/23/2015113.76114.42113.65113.9937,480
2/20/2015113.91114.40113.35114.3043,520
2/19/2015114.01115.29113.65113.7615,911
2/18/2015113.85114.01113.45113.5016,752
2/17/2015115.85115.85113.66113.7754,071
2/13/2015114.03114.62113.81114.2834,389
2/12/2015113.99114.81113.89114.20143,103
2/11/2015114.03114.50113.84114.1322,610
2/10/2015114.00114.55113.72114.4326,200
2/9/2015114.39114.40114.16114.2016,439
2/6/2015114.18114.50114.17114.5027,262
2/5/2015114.78114.78114.46114.5223,383
2/4/2015114.67114.99114.53114.7011,883
2/3/2015114.41114.91114.39114.7323,411
2/2/2015114.99115.31114.80114.9515,110
1/30/2015115.08115.50114.72115.1688,618
1/29/2015114.26114.86114.25114.6811,586
1/28/2015114.74114.74114.16114.5220,927
1/27/2015114.44114.78114.30114.4537,109
1/26/2015114.39115.40114.06114.30640,671
1/23/2015114.45115.40114.38115.3021,617
1/22/2015114.15114.72114.11114.5230,527
1/21/2015114.66114.88114.37114.5945,037
1/20/2015114.77114.84114.16114.5042,323
1/16/2015114.50114.94114.34114.9330,636
1/15/2015114.42114.91114.40114.8338,522
1/14/2015114.47115.14114.10114.5058,062
1/13/2015114.63114.63114.00114.4141,004
1/12/2015114.03114.55113.90114.3931,077
1/9/2015114.00114.52113.62114.1648,954
1/8/2015113.90114.54113.43114.2557,731
1/6/2015113.81114.06113.38113.8540,763
1/5/2015113.65113.69113.10113.4672,315
1/2/2015113.12113.51112.92113.4236,559
12/31/2014113.33113.45112.71113.1018,927
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center