iSh Agency Bond Shs  $112.46

up +0.23


2/9/2014 03:57 PM  |  NYSEARCA : AGZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
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
7/28/2014112.44112.75112.20112.388,035
7/25/2014112.50112.60112.39112.6019,800
7/24/2014112.75112.75112.02112.026,795
7/23/2014112.54112.54112.49112.5015,728
7/22/2014112.40112.55112.40112.445,288
7/21/2014112.44112.61112.44112.527,037
7/18/2014112.35113.03112.35112.5010,609
7/17/2014112.49112.56112.08112.546,626
7/16/2014112.42112.45112.29112.417,997
7/15/2014112.32112.43112.32112.3315,950
7/14/2014112.32112.43112.32112.353,979
7/11/2014112.66112.66112.43112.454,194
7/10/2014112.56112.57112.34112.3410,498
7/9/2014112.29112.40112.24112.255,976
7/8/2014112.25112.38112.23112.3015,286
7/7/2014112.13112.22112.05112.176,362
7/3/2014112.25112.28112.01112.1211,023
7/2/2014112.36112.51112.30112.306,205
7/1/2014112.59112.59112.41112.476,139
6/30/2014112.65112.93112.58112.6719,720
6/27/2014112.66113.04112.56112.6410,518
6/26/2014112.50112.79112.50112.637,550
6/25/2014112.47112.57112.44112.494,515
6/24/2014112.36112.54112.28112.388,722
6/20/2014112.26112.32112.22112.326,430
6/19/2014112.45112.48112.26112.377,657
6/18/2014111.97112.31111.97112.317,128
6/17/2014112.23112.31112.05112.0823,529
6/16/2014112.35112.35112.24112.2811,898
6/13/2014112.24112.36112.18112.326,281
6/12/2014112.31112.39112.11112.385,975
6/11/2014112.30112.30112.21112.2512,322
6/10/2014112.36112.43111.56112.165,472
6/9/2014112.35112.36112.21112.3312,312
6/6/2014112.54112.54112.27112.2712,218
6/5/2014112.37112.64112.32112.447,763
6/4/2014113.25113.68112.23112.3910,834
6/3/2014112.29112.43112.23112.246,918
6/2/2014112.38112.51112.38112.4910,036
5/30/2014112.68112.77112.55112.7623,154
5/29/2014112.69112.82112.62112.626,875
5/28/2014112.38112.72112.38112.674,537
5/27/2014112.46112.55112.44112.468,800
5/23/2014112.40112.53112.40112.495,321
5/22/2014112.58112.58112.44112.4510,979
5/21/2014112.40112.62112.39112.405,091
5/20/2014112.40112.48112.34112.4514,333
5/19/2014112.46112.48112.39112.4745,313
5/16/2014112.10112.47111.98112.4111,977
5/15/2014112.41112.48112.41112.44122,025
5/13/2014112.08112.20112.05112.1111,965
5/12/2014111.38112.24111.38112.019,075
5/8/2014112.23112.27112.17112.197,962
5/7/2014112.01112.25112.01112.156,437
5/6/2014112.08112.16111.99112.1112,201
5/5/2014112.28112.28111.98112.117,808
5/2/2014112.10113.23111.87112.1010,871
5/1/2014111.90112.10111.88112.0620,031
4/30/2014111.87112.17111.87112.1512,650
4/29/2014111.82111.94111.77111.878,764
4/28/2014112.04112.06112.00112.0226,826
4/25/2014112.03112.13111.92111.999,363
4/24/2014111.86112.04111.85112.0417,974
4/23/2014111.96112.01111.86112.0113,103
4/22/2014111.79111.80110.59111.7019,647
4/21/2014111.83111.92111.68111.758,071
4/17/2014111.91112.03111.70111.7410,046
4/16/2014112.29112.29111.89111.9053,170
4/15/2014112.24112.36112.11112.1141,868
4/14/2014112.38113.41112.13112.1810,884
4/11/2014112.26112.40112.18112.2010,056
4/10/2014111.97112.20111.97112.155,436
4/9/2014111.87113.99111.65112.19212,734
4/8/2014111.66111.91111.66111.767,451
4/7/2014111.79111.79111.68111.695,936
Trading Center