$113.20 -0.14 (%) iSh Agency Bond Shs - NYSEARCA

Jul. 28, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
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
4/14/2015114.11114.52114.11114.1611,594
4/13/2015114.11114.24113.86114.029,578
4/10/2015114.28114.30113.84114.179,239
4/9/2015114.10114.20113.87113.9513,222
4/8/2015114.24114.53114.00114.08484,364
4/7/2015114.46114.52114.08114.18106,336
4/6/2015114.46114.64114.34114.5113,694
4/2/2015114.30114.54114.14114.3426,198
4/1/2015114.51114.56114.16114.4431,575
3/31/2015114.27114.52114.12114.1821,313
3/30/2015114.06114.45114.06114.2571,586
3/27/2015114.10114.31114.08114.2813,250
3/26/2015114.29114.32114.00114.0630,630
3/25/2015114.32114.46114.14114.3650,672
3/24/2015114.30114.42114.00114.2126,918
3/23/2015114.28114.28113.90114.0610,633
3/20/2015113.86114.30113.86113.93161,086
3/19/2015114.00114.39113.92114.0939,457
3/18/2015113.86114.30113.67114.3017,406
3/17/2015113.71113.95113.64113.749,070
3/16/2015113.76113.89113.57113.6036,353
3/13/2015113.48113.92113.48113.6814,329
3/12/2015113.97113.97113.56113.7018,847
3/11/2015113.30113.63113.30113.4936,798
3/10/2015113.55113.55113.30113.4991,485
3/9/2015112.82113.34112.82113.2715,581
3/6/2015113.31113.43112.92113.1015,511
3/5/2015113.72113.77113.22113.409,942
  • Showing 1-100 of 1,254 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!