$113.18 +0.22 (%) iSh Agency Bond Shs - NYSEARCA

Oct. 24, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center