$114.86 -0.18 (%) iSh Agency Bond Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGZ historical data

Date Open High Low Close Volume
2/12/2016114.99115.17114.63114.8617,907
2/11/2016114.98115.66114.89115.0498,248
2/10/2016114.74115.06114.54115.0622,015
2/9/2016114.76115.09114.51114.6231,283
2/8/2016114.46114.86114.29114.5619,491
2/5/2016114.15114.33114.03114.2724,261
2/4/2016114.29114.31114.10114.2226,527
2/3/2016114.16114.37114.07114.1319,879
2/2/2016114.02114.22113.88114.1514,296
2/1/2016113.93114.08113.76113.7914,698
1/29/2016114.11114.21113.83113.8320,216
1/28/2016113.75114.02113.59113.7423,109
1/27/2016113.75113.80113.54113.8017,231
1/26/2016113.75113.82113.68113.7342,115
1/25/2016113.77113.77113.60113.6451,416
1/22/2016113.68113.71113.40113.5935,228
1/21/2016114.10114.10113.61113.6118,817
1/20/2016113.82114.09113.68113.8260,399
1/19/2016113.78113.86113.42113.7351,100
1/15/2016113.80114.20113.46113.8034,215
1/14/2016113.56113.77113.44113.5544,745
1/13/2016113.62113.70113.41113.6320,972
1/12/2016113.40113.66113.38113.4722,210
1/11/2016113.20113.57113.20113.3144,907
1/8/2016113.37113.51113.26113.5056,990
1/7/2016113.38113.38113.18113.3719,652
1/6/2016113.21113.35112.76113.2686,187
1/5/2016113.74113.74112.90113.1512,555
1/4/2016112.94113.39112.77113.1632,775
12/31/2015112.88113.15112.72113.1515,600
12/30/2015112.50112.99112.50112.8010,723
12/29/2015112.86113.03112.61112.6511,922
12/28/2015112.91113.14112.65112.8415,331
12/24/2015112.85113.05112.80112.8010,286
12/23/2015112.96113.22112.85113.0015,298
12/22/2015113.30113.35113.00113.1658,492
12/21/2015113.45113.56112.83113.3136,841
12/18/2015113.36113.38113.06113.3312,735
12/17/2015112.87113.22112.74113.201,237,710
12/16/2015112.90113.09112.62112.8733,368
12/15/2015113.00113.05112.80112.9727,665
12/14/2015113.06113.38112.92112.9446,394
12/11/2015113.15113.34112.97113.3023,850
12/10/2015113.28113.28112.83113.1012,060
12/9/2015113.07113.31112.98113.1237,359
12/8/2015113.26113.37113.09113.1714,469
12/7/2015113.06113.53113.00113.3176,658
12/4/2015112.88113.10112.88113.0327,662
12/3/2015113.17113.17112.79112.8410,376
12/2/2015113.30113.40113.14113.3211,749
12/1/2015113.00113.48112.90113.4525,373
11/30/2015113.41113.47113.05113.4088,427
11/27/2015113.32113.43113.02113.202,467
11/25/2015113.40113.44113.16113.4012,033
11/24/2015113.25113.54113.22113.2211,399
11/23/2015113.20113.50113.08113.2416,530
11/20/2015113.32113.34113.15113.218,645
11/19/2015113.21113.48113.19113.2616,331
11/18/2015113.15113.42113.12113.2346,999
11/17/2015113.30113.30113.12113.2916,314
11/16/2015113.51113.54113.27113.3325,847
11/13/2015113.20113.40113.12113.3514,522
11/12/2015113.20113.32113.01113.059,476
11/11/2015113.00113.24113.00113.1911,029
11/10/2015112.99113.29112.98113.0615,317
11/9/2015112.80113.14112.77112.95600,373
11/6/2015113.10113.32112.98113.2138,120
11/5/2015113.42113.43113.18113.3330,175
11/4/2015113.38113.55113.22113.2872,480
11/3/2015113.64113.64113.40113.4128,356
10/30/2015113.80114.05113.57113.90246,052
10/29/2015113.88113.93113.58113.85174,136
10/28/2015113.92114.08113.74113.9214,735
10/26/2015113.74113.99113.62113.8943,960
10/23/2015114.00114.10113.31113.90350,547
10/22/2015114.15114.26113.87114.1425,223
10/21/2015114.39114.39114.11114.1812,993
10/20/2015113.88114.11113.88114.0210,679
10/19/2015114.14114.16113.60114.0611,706
10/16/2015114.16114.26113.96114.1013,182
10/15/2015114.26114.31114.05114.1821,351
10/14/2015114.12114.28114.08114.2340,088
10/13/2015114.05114.06113.82114.0310,022
10/12/2015113.74114.07113.69113.9323,359
10/9/2015113.75113.95113.71113.8212,761
10/8/2015113.92114.09113.80113.8522,459
10/7/2015113.80114.05113.72113.8618,424
10/6/2015114.08114.29113.89113.90117,304
10/5/2015114.03114.16113.74113.941,061,190
10/2/2015114.28114.30113.94114.0917,730
10/1/2015113.98114.18113.68113.6888,918
9/30/2015113.96114.06113.96114.0428,259
9/29/2015114.15114.15113.86113.9219,231
9/28/2015113.58114.00113.58113.9222,252
9/25/2015113.72113.72113.43113.6211,604
9/24/2015113.92113.99113.54113.6647,989
9/23/2015113.70113.94113.56113.8021,271
9/22/2015113.73113.84113.31113.7717,870
9/21/2015113.50113.67113.35113.4917,584
9/18/2015113.75114.00113.52113.78159,031
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center