$115.60 -0.16 (%) iSh Agency Bond Shs -

Sep. 30, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center