$115.96 +0.08 (%) iSh Agency Bond Shs -

Jul. 1, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
6/30/2016115.49115.88115.49115.8831,748
6/29/2016116.08116.08115.49115.8420,854
6/28/2016116.38116.38115.64115.7823,847
6/27/2016115.20116.10115.20115.7316,173
6/24/2016115.71115.89115.41115.6230,080
6/23/2016115.00115.22114.96115.018,078
6/22/2016115.19115.46115.04115.2312,813
6/21/2016115.26115.32115.10115.1414,867
6/20/2016115.38115.42115.08115.1711,228
6/17/2016115.43115.62115.35115.486,575
6/16/2016115.49115.96115.34115.547,025
6/15/2016115.42115.68115.25115.5393,231
6/14/2016115.54115.54115.34115.378,492
6/13/2016115.27115.47115.22115.3818,193
6/10/2016115.16115.36115.05115.319,862
6/9/2016115.15115.24114.77115.1122,529
6/8/2016115.05115.24114.87114.96106,540
6/7/2016115.27115.27115.11115.1214,354
6/6/2016115.01115.19114.83115.0320,753
6/3/2016115.03115.16114.74115.0219,193
6/2/2016114.50114.77114.50114.6746,335
6/1/2016114.77114.77114.45114.4826,570
5/31/2016114.54114.87114.45114.7042,652
5/27/2016114.61114.79114.43114.43154,910
5/26/2016114.56114.83114.46114.8044,207
5/25/2016114.61114.77114.57114.5721,598
5/24/2016114.51114.78114.46114.5419,354
5/23/2016114.25114.76114.25114.6115,261
5/20/2016114.52114.76114.51114.7026,228
5/19/2016114.58114.67114.50114.5836,851
5/18/2016114.66114.79114.43114.5411,916
5/17/2016115.56115.56114.84114.8817,368
5/16/2016115.35115.35114.93114.9319,090
5/13/2016115.50115.50114.77115.0516,508
5/12/2016114.94115.14114.82114.9023,493
5/11/2016114.99115.25114.53115.11123,889
5/10/2016114.94115.01114.83114.9981,679
5/9/2016114.90115.00114.76114.9410,059
5/6/2016115.00115.00114.78114.8118,797
5/5/2016114.71114.99114.71114.9918,090
5/4/2016114.86114.88114.12114.8449,918
5/3/2016114.75114.76114.51114.6425,509
5/2/2016114.45114.64114.41114.5152,717
4/29/2016114.34114.82114.34114.8212,437
4/28/2016114.44114.69114.44114.699,147
4/27/2016114.50114.51114.27114.4712,058
4/26/2016114.30114.51114.16114.3419,221
4/25/2016114.42114.46114.31114.3913,548
4/22/2016114.46114.56114.32114.5013,669
4/21/2016114.31114.46114.28114.368,078
4/20/2016114.61114.74114.40114.4013,203
4/19/2016114.88114.88114.53114.6514,077
4/18/2016114.65114.76114.64114.7610,280
4/15/2016114.59114.90114.59114.8814,975
4/14/2016114.59114.93114.43114.6141,014
4/13/2016114.61114.70114.47114.6362,492
4/12/2016114.71114.86114.57114.6829,993
4/11/2016114.58114.78114.58114.7610,653
4/8/2016114.75114.85114.63114.8511,525
4/7/2016114.80114.86114.70114.8320,837
4/6/2016114.69114.71114.53114.66586,847
4/5/2016114.50114.73114.50114.631,356,460
4/4/2016114.63114.65114.27114.41523,310
4/1/2016114.59114.72114.52114.5713,529
3/31/2016114.80114.88114.58114.8813,906
3/30/2016114.72114.78114.41114.7035,360
3/29/2016114.47114.75114.40114.7514,257
3/28/2016114.42114.53114.03114.4119,996
3/24/2016114.60114.78114.19114.7717,176
3/23/2016114.22114.52114.02114.4615,973
3/22/2016114.35114.35114.05114.1625,457
3/21/2016114.21114.26114.12114.1914,735
3/18/2016114.22114.58114.05114.4086,967
3/17/2016114.14114.32114.06114.1924,351
3/16/2016113.78114.14113.71114.1431,025
3/15/2016113.92114.03113.75113.8213,278
3/14/2016113.78114.00113.66113.9461,733
3/11/2016114.00114.27113.74113.8815,257
3/10/2016114.15114.15113.93114.0424,639
3/9/2016114.96114.96114.06114.0712,871
3/8/2016114.33114.33114.09114.2216,745
3/7/2016113.97114.08113.81114.0018,941
3/4/2016114.11114.28113.92114.1125,575
3/3/2016114.08114.32114.08114.1411,664
3/2/2016114.23114.37113.95114.3453,200
3/1/2016114.65114.72114.04114.1935,289
2/29/2016114.51114.56114.39114.4611,805
2/26/2016114.42114.60114.40114.4812,990
2/25/2016114.59114.75114.59114.6310,566
2/24/2016114.76114.85114.50114.5621,041
2/23/2016114.42114.65114.27114.5613,737
2/22/2016114.56114.61114.50114.5316,154
2/19/2016114.94114.94114.41114.6546,335
2/18/2016114.66114.81114.42114.4689,004
2/17/2016114.50114.70114.35114.6823,042
2/16/2016114.53114.92114.24114.8124,150
2/12/2016114.99115.17114.63114.8617,907
2/11/2016114.98115.66114.89115.0498,248
2/10/2016114.74115.06114.54115.0622,015
2/9/2016114.76115.09114.51114.6231,283
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center