$112.36 -0.52 (%) iSh Agency Bond Shs -

Dec. 5, 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
12/5/2016111.99112.62110.44112.3618,876
12/2/2016113.07113.15110.31112.8816,665
12/1/2016112.53112.70112.26112.5735,287
11/30/2016113.10113.33112.86112.9214,196
11/29/2016112.94113.47112.94113.2712,516
11/28/2016113.02113.42113.01113.339,548
11/25/2016113.33113.36113.02113.056,799
11/23/2016113.20113.30112.98113.1912,497
11/21/2016113.40113.51113.23113.4015,391
11/18/2016113.44113.54113.12113.2515,846
11/17/2016113.44113.63113.28113.418,079
11/16/2016113.39113.77113.39113.5611,108
11/15/2016113.63113.94113.42113.7017,283
11/14/2016113.59113.91113.24113.6614,074
11/11/2016113.20113.95113.20113.799,763
11/10/2016114.62114.62113.79114.0513,266
11/9/2016114.74114.79114.11114.1221,075
11/8/2016115.17115.18114.75114.9113,921
11/7/2016115.00115.17114.79115.1736,940
11/4/2016115.15115.28115.15115.239,079
11/3/2016114.96115.15114.94115.037,796
11/2/2016115.25115.32114.95115.1122,450
11/1/2016114.76115.19114.66114.9127,487
10/31/2016114.89115.15114.75115.0720,923
10/28/2016114.91115.03114.75114.9813,469
10/27/2016115.01115.01114.65114.7814,927
10/26/2016115.08115.09115.00115.0611,808
10/25/2016115.20115.20114.63115.1416,114
10/24/2016115.17115.17115.02115.117,345
10/21/2016115.24115.25114.81115.1226,315
10/20/2016115.18115.51115.03115.1113,922
10/19/2016114.99115.21114.97115.139,737
10/18/2016114.83115.26114.76115.188,604
10/17/2016115.09115.17114.97115.0115,414
10/14/2016114.82115.15114.82115.0110,148
10/13/2016114.98115.30114.89114.9722,084
10/12/2016114.86114.99114.85114.939,042
10/11/2016114.95115.11114.87114.979,994
10/10/2016115.01115.17114.79114.888,604
10/7/2016115.14115.18114.96115.1220,469
10/6/2016115.06115.25114.84114.8415,624
10/5/2016115.28115.28115.10115.109,157
10/4/2016115.45115.51115.17115.2630,991
10/3/2016115.61115.61115.44115.4916,104
9/30/2016115.77115.77115.50115.6011,941
9/29/2016115.74115.85115.66115.7636,893
9/28/2016115.73115.79115.54115.6713,296
9/27/2016115.60115.62115.50115.5211,690
9/26/2016115.51115.66115.46115.586,590
9/23/2016115.49115.54115.25115.4612,079
9/22/2016115.33115.58115.33115.428,743
9/21/2016115.15115.49115.05115.2515,464
9/20/2016115.01115.44115.01115.1129,289
9/19/2016115.12115.21115.06115.097,353
9/16/2016115.30115.31115.09115.1215,051
9/15/2016115.03115.24114.95115.1116,249
9/14/2016115.27115.34114.81115.1858,661
9/13/2016115.16115.31114.98115.0132,842
9/12/2016115.34115.35115.15115.268,803
9/9/2016115.52115.52115.19115.3611,903
9/8/2016115.67115.78115.45115.4921,343
9/7/2016115.51115.82115.51115.597,210
9/6/2016115.19115.84115.19115.668,281
9/2/2016115.69115.69115.31115.537,023
9/1/2016115.55115.64115.49115.5114,928
8/31/2016115.68115.76115.49115.6754,423
8/30/2016115.36115.71115.36115.5710,932
8/29/2016115.61115.70115.51115.687,695
8/26/2016115.61115.90115.41115.4411,461
8/25/2016115.66115.73115.60115.6514,096
8/24/2016115.70115.91115.55115.6135,719
8/23/2016115.86115.86115.57115.6411,060
8/22/2016115.71115.71115.57115.6314,297
8/19/2016115.46115.65115.34115.5034,411
8/18/2016115.69115.81115.50115.6719,712
8/17/2016115.61115.73115.60115.607,913
8/16/2016115.63115.71115.52115.5413,870
8/15/2016115.65115.69115.49115.6711,759
8/12/2016115.97115.97115.54115.7213,441
8/11/2016115.77116.05115.32115.389,643
8/10/2016115.77115.78115.46115.6535,307
8/9/2016115.79115.79115.47115.6711,434
8/8/2016115.74115.74115.24115.2717,796
8/5/2016115.52115.61115.31115.4610,973
8/4/2016115.69115.96114.97115.6252,073
8/3/2016115.52115.65115.50115.6236,734
8/2/2016115.82115.82115.53115.759,613
8/1/2016115.57115.78115.53115.709,731
7/29/2016115.86116.24115.70115.9515,956
7/28/2016115.55115.81115.44115.627,204
7/27/2016115.97115.97115.41115.5933,053
7/26/2016115.67115.73115.39115.4571,870
7/25/2016115.49115.65115.37115.5411,632
7/22/2016115.38115.73115.38115.6610,568
7/21/2016115.59115.64115.40115.5919,094
7/20/2016115.99115.99115.31115.4923,395
7/19/2016115.40115.67115.34115.5513,787
7/18/2016115.55115.65115.31115.5327,647
7/15/2016115.48117.40114.18115.4166,131
7/14/2016115.28115.79114.98115.4834,764
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center