$113.86 -0.11 (%) iSh Agency Bond Shs - NYSEARCA

Sep. 3, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
9/3/2015113.80114.23113.52113.8621,261
9/2/2015113.97114.12113.66113.9723,990
9/1/2015113.54114.00113.37113.9693,344
8/31/2015113.79113.84113.28113.5618,588
8/28/2015113.92113.93113.48113.82153,434
8/27/2015113.15113.92113.15113.721,555,150
8/26/2015113.31113.62113.22113.2520,741
8/25/2015113.51113.81113.43113.4614,074
8/24/2015114.89114.89113.73113.7763,451
8/21/2015113.65113.90113.59113.7610,860
8/20/2015113.60113.67113.46113.594,686
8/19/2015113.20113.64113.08113.6313,474
8/18/2015113.28113.39113.24113.245,779
8/17/2015113.21113.59113.21113.317,257
8/14/2015113.28113.38112.95113.3418,223
8/13/2015113.37113.55113.31113.396,228
8/12/2015113.43113.77113.43113.558,587
8/11/2015113.40113.67113.40113.4913,464
8/10/2015113.10113.31113.10113.215,689
8/7/2015113.19113.43113.15113.423,770
8/6/2015113.25113.54112.89113.259,747
8/5/2015113.15113.33113.08113.186,839
8/4/2015113.27113.60113.16113.278,402
8/3/2015113.54113.54113.11113.4510,845
7/31/2015113.37113.63113.34113.5213,602
7/30/2015113.12113.26113.12113.267,205
7/29/2015113.40113.40113.11113.2511,000
7/28/2015113.30113.32113.11113.2223,647
7/27/2015113.52113.72113.15113.34567,626
7/24/2015113.49113.67112.94113.3920,169
7/23/2015113.10113.44113.06113.3118,858
7/22/2015113.05113.37113.05113.238,988
7/21/2015113.00113.26112.91113.1812,274
7/20/2015113.28113.28112.91113.1210,518
7/17/2015113.20113.36113.07113.2910,713
7/16/2015113.06113.41113.06113.338,292
7/15/2015112.88113.35112.88113.2910,021
7/14/2015113.02113.18112.51113.179,585
7/13/2015112.80113.11112.80113.0515,278
7/10/2015112.96113.15112.92112.9814,548
7/9/2015113.29113.34113.12113.188,160
7/8/2015113.46113.61113.26113.4911,161
7/7/2015113.38113.58113.16113.2662,690
7/6/2015113.15113.26113.12113.236,883
7/2/2015112.98113.12112.64112.9511,236
7/1/2015112.93112.93112.71112.7915,300
6/30/2015113.15113.21113.05113.1815,996
6/29/2015113.07113.29113.01113.1515,409
6/26/2015112.82112.89112.70112.8314,904
6/25/2015112.77113.36112.50112.9722,969
6/24/2015112.90113.08112.90113.0510,044
6/23/2015113.10113.16112.93112.9322,554
6/22/2015113.98113.98113.02113.1726,943
6/19/2015113.17113.53113.09113.4720,405
6/18/2015112.81113.30112.73113.30536,361
6/17/2015112.72112.97112.48112.9617,288
6/16/2015112.92112.98112.79112.8613,108
6/15/2015112.93113.07112.80112.8110,690
6/12/2015112.86113.03112.68112.8227,852
6/11/2015112.63112.89112.63112.769,435
6/10/2015112.60112.70112.55112.5712,797
6/9/2015112.74112.83112.68112.7129,899
6/8/2015112.83112.95112.68112.8516,787
6/5/2015112.92113.25112.41112.8225,511
6/4/2015112.92113.15112.92113.087,151
6/3/2015113.09113.10112.85112.8644,898
6/2/2015113.30113.35113.15113.1814,229
6/1/2015113.53113.59113.31113.316,699
5/29/2015113.69113.90113.60113.7310,876
5/28/2015113.69113.72113.55113.648,809
5/27/2015113.64113.64113.44113.5830,331
5/26/2015113.15113.59113.15113.5415,300
5/22/2015113.34113.54113.26113.3110,676
5/21/2015113.49113.49113.26113.307,555
5/20/2015113.20113.38113.13113.3610,756
5/19/2015113.15113.48113.12113.2551,014
5/18/2015113.36113.36113.13113.1612,481
5/15/2015113.31113.52113.31113.428,335
5/14/2015113.13113.29113.10113.1813,702
5/13/2015113.13113.26113.06113.0819,733
5/12/2015113.14113.22112.96113.169,829
5/11/2015113.34113.34113.04113.0818,553
5/8/2015113.43113.50113.21113.3210,668
5/7/2015113.22113.26113.02113.178,817
5/6/2015113.11113.22113.03113.0515,219
5/5/2015113.38113.40113.12113.2126,371
5/4/2015113.39113.59113.39113.4013,067
5/1/2015113.50113.64113.39113.4418,508
4/30/2015113.63113.88113.60113.8112,961
4/29/2015113.95113.96113.64113.889,851
4/28/2015114.11114.20113.85113.9420,342
4/27/2015114.03114.39114.03114.1194,615
4/24/2015114.35114.51114.15114.307,853
4/23/2015114.08114.20113.97114.1813,521
4/22/2015114.21114.28113.99114.138,871
4/21/2015114.31114.47114.07114.1510,759
4/20/2015114.58114.58114.25114.317,620
4/17/2015114.32114.65114.32114.5317,007
4/16/2015114.46114.47114.23114.2718,864
4/15/2015114.28114.48114.17114.3212,477
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!