iSh Agency Bond Shs  $112.44

down -0.08


22/7/2014 04:00 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
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
4/4/2014111.45111.96111.45111.5511,364
4/3/2014111.50111.61111.34111.456,245
4/2/2014111.62111.71111.29111.3311,296
4/1/2014111.37111.58111.37111.5866,976
3/31/2014111.54111.66111.42111.5913,733
3/28/2014111.56111.61111.47111.5210,319
3/27/2014111.50111.65111.50111.606,259
3/26/2014111.56111.63111.43111.637,831
3/25/2014111.52111.52111.44111.4512,978
3/24/2014111.22111.52111.22111.4611,562
3/21/2014111.38111.50111.38111.438,450
3/20/2014111.45111.49111.37111.374,990
3/19/2014111.78111.81111.40111.6210,744
3/18/2014111.74111.81111.65111.8011,800
3/17/2014111.98112.01111.68111.7022,431
3/14/2014111.30111.95110.61111.846,730
3/13/2014112.49112.49111.54111.7920,130
3/12/2014111.49111.66110.61111.526,314
3/11/2014111.65113.90111.32111.468,000
3/10/2014110.78111.41110.78111.4030,178
3/7/2014111.27111.48111.27111.3219,919
3/6/2014111.65111.67111.49111.499,469
3/5/2014111.62112.40111.60111.64199,992
3/4/2014111.73111.75111.67111.7511,105
3/3/2014112.00112.00111.79111.827,583
2/28/2014111.89112.00111.82111.9516,783
2/27/2014111.93112.00111.91111.949,156
2/26/2014111.73111.88111.73111.8129,362
2/25/2014111.80111.83111.72111.836,486
Trading Center