$113.08 -0.23 (%) iSh Agency Bond Shs - NYSEARCA

Dec. 18, 2014 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
12/17/2014113.09113.80112.85113.31621,465
12/16/2014113.73113.73113.10113.3920,336
12/15/2014113.33113.62113.14113.2011,063
12/12/2014113.38113.63113.21113.315,210
12/11/2014113.20113.32112.91113.1018,613
12/10/2014112.95113.24112.85113.156,294
12/9/2014112.99112.99112.61112.756,699
12/8/2014112.90112.90112.46112.7314,262
12/5/2014112.85113.09112.32112.32117,559
12/4/2014113.01113.25112.82113.0623,129
12/3/2014112.90113.07112.86112.956,613
12/2/2014113.10113.27112.95112.996,033
12/1/2014113.10113.47113.05113.117,831
11/28/2014113.60113.60113.39113.403,333
11/26/2014113.00113.46113.00113.2512,358
11/25/2014112.91113.37112.91113.3716,022
11/24/2014113.16113.22112.89113.0612,184
11/21/2014113.09113.17112.85113.048,411
11/20/2014113.01113.15112.78112.8810,803
11/19/2014112.86112.98112.67112.815,485
11/18/2014113.04113.07112.77112.7926,920
11/17/2014112.66112.90112.66112.7810,015
11/14/2014112.75112.97112.66112.855,786
11/13/2014112.81113.00112.46112.758,481
11/12/2014112.75113.14112.75112.7813,750
11/11/2014112.52112.96112.51112.814,797
11/10/2014113.02113.07112.59112.8219,130
11/7/2014112.80113.10112.66112.9210,291
11/6/2014112.47112.94112.47112.9231,748
11/5/2014113.13113.13112.50112.908,429
11/4/2014112.72112.95112.63112.635,522
11/3/2014112.89112.92112.42112.9212,079
10/31/2014113.24113.46112.78112.9511,025
10/30/2014113.14113.17112.72112.994,466
10/29/2014113.24113.26112.87113.133,891
10/28/2014113.22113.34112.93113.306,672
10/27/2014113.28113.43112.92113.3011,804
10/24/2014113.31113.47113.03113.1811,541
10/23/2014113.08113.39112.84112.9625,778
10/22/2014113.19113.37112.95113.227,872
10/21/2014113.06113.44113.06113.1511,846
10/20/2014113.34113.49113.20113.2010,910
10/17/2014113.16113.56113.04113.2215,163
10/16/2014112.54113.90112.54113.4710,024
10/15/2014113.61114.17113.33113.4921,210
10/14/2014113.13113.52113.02113.2916,062
10/13/2014112.98113.42112.83113.1164,016
10/10/2014113.01113.19112.91113.065,141
10/9/2014112.84113.19112.58112.588,888
10/8/2014112.41112.87112.41112.874,648
10/7/2014112.59112.67112.34112.499,445
10/6/2014112.37112.63112.22112.5012,021
10/3/2014112.32112.58112.29112.478,764
10/2/2014112.45112.90112.40112.425,794
10/1/2014112.34112.70112.24112.4626,774
9/30/2014112.30112.58112.19112.299,184
9/29/2014112.23112.52112.16112.4424,602
9/26/2014112.53112.53112.05112.2234,251
9/25/2014112.28112.39112.15112.265,704
9/24/2014112.58112.58112.12112.186,830
9/23/2014112.05112.54112.05112.399,898
9/22/2014112.24112.41111.87112.2912,847
9/19/2014112.02112.33111.79111.9545,217
9/18/2014112.16112.22111.96112.117,787
9/17/2014112.18112.35112.18112.227,162
9/16/2014112.19112.42112.19112.3211,034
9/15/2014112.44112.46112.12112.2613,902
9/12/2014112.33112.58112.11112.3613,939
9/11/2014112.25112.35112.24112.244,313
9/10/2014112.40112.49112.27112.274,670
9/9/2014112.40112.62112.21112.4117,607
9/8/2014112.72112.78112.49112.595,439
9/5/2014112.75112.75112.48112.498,621
9/4/2014112.60112.60112.36112.445,254
9/3/2014112.61112.69112.43112.534,677
9/2/2014113.16113.16112.39112.466,044
8/29/2014112.75113.14112.23112.2319,806
8/28/2014112.88113.01112.71112.8012,951
8/27/2014112.61113.26112.50112.7316,072
8/26/2014113.24113.24112.37112.757,157
8/25/2014112.79112.85112.62112.776,743
8/22/2014112.59113.12112.47112.729,966
8/21/2014112.81113.13112.59112.5948,967
8/20/2014112.60113.08112.60112.807,652
8/19/2014112.69113.11112.63112.859,867
8/18/2014112.26113.11112.26112.7915,120
8/15/2014112.75112.97112.65112.8777,735
8/14/2014112.67112.72112.55112.626,392
8/13/2014112.65112.65112.57112.655,775
8/12/2014112.60112.79112.56112.764,754
8/11/2014112.52112.72112.44112.545,015
8/8/2014112.65112.73112.24112.247,971
8/7/2014112.57112.72112.44112.617,327
8/6/2014112.78112.78112.42112.5614,752
8/5/2014112.40112.73112.27112.456,909
8/4/2014112.36112.57112.34112.426,316
8/1/2014112.20112.35112.04112.144,262
7/31/2014112.23112.31112.22112.2515,857
7/30/2014112.40112.53112.01112.3611,466
7/29/2014112.62112.62112.39112.4718,165
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center