$115.93 +0.31 (%) iSh Agency Bond Shs -

Jul. 29, 2016 | 03:49 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
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
7/13/2016115.81115.87115.46115.6921,209
7/12/2016117.44117.44115.33115.4917,722
7/11/2016115.84115.87115.58115.7243,388
7/8/2016115.98116.27115.70115.7954,293
7/7/2016116.61116.61115.64116.0455,503
7/6/2016115.76116.11115.74116.1015,655
7/5/2016115.90116.08115.90115.9837,607
7/1/2016115.89115.96115.68115.9610,032
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center