Intl Aggregate Bond Ishares Core ETF (NY: IAGG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.86	52.00	51.78	52.00	9,887	+0.00(+0.00%)
May 27, 2016	51.98	52.00	52.00	52.00	3,400	+0.10(+0.19%)
May 26, 2016	51.73	51.95	51.73	51.90	6,438	+0.06(+0.12%)
May 25, 2016	51.83	51.87	51.76	51.84	404,720	+0.15(+0.29%)
May 24, 2016	51.75	51.80	51.61	51.69	5,413	-0.01(-0.01%)
May 23, 2016	51.58	51.76	51.58	51.70	3,763	+0.08(+0.15%)
May 20, 2016	51.57	51.78	51.57	51.62	1,484	-0.13(-0.25%)
May 19, 2016	51.75	51.76	51.69	51.75	11,444	+0.16(+0.31%)
May 18, 2016	51.76	51.76	51.59	51.59	6,201	-0.12(-0.23%)
May 17, 2016	51.79	51.86	51.71	51.71	25,839	-0.08(-0.15%)
May 16, 2016	51.79	51.80	51.72	51.79	6,201	-0.05(-0.10%)
May 13, 2016	51.78	51.85	51.78	51.84	6,829	+0.09(+0.17%)
May 12, 2016	51.76	51.76	51.75	51.75	1,636	-0.08(-0.16%)
May 11, 2016	51.79	51.83	51.70	51.83	6,724	+0.03(+0.06%)
May 10, 2016	51.80	51.81	51.77	51.80	6,351	+0.11(+0.22%)
May 09, 2016	51.80	51.80	51.69	51.69	833	-0.12(-0.23%)
May 06, 2016	51.77	51.81	51.77	51.80	2,151	+0.05(+0.11%)
May 05, 2016	51.71	51.75	51.71	51.75	6,922	+0.06(+0.12%)
May 04, 2016	51.69	51.70	51.65	51.69	8,697	+0.03(+0.05%)
May 03, 2016	51.72	51.72	51.60	51.66	8,900	+0.11(+0.21%)
May 02, 2016	52.26	52.26	51.44	51.55	4,216	+0.00(+0.00%)
Apr 29, 2016	51.51	51.55	51.49	51.55	4,030	-0.01(-0.02%)
Apr 28, 2016	51.54	51.56	51.50	51.56	4,824	+0.07(+0.14%)
Apr 27, 2016	51.47	51.49	51.43	51.49	4,779	+0.07(+0.14%)
Apr 26, 2016	51.45	51.47	51.39	51.42	8,999	-0.05(-0.10%)
Apr 25, 2016	51.47	51.47	51.43	51.47	2,388	-0.12(-0.23%)
Apr 22, 2016	51.48	51.59	51.48	51.59	7,132	+0.09(+0.17%)
Apr 21, 2016	51.56	51.59	51.50	51.50	13,833	-0.18(-0.36%)
Apr 20, 2016	51.75	51.76	51.65	51.68	8,074	+0.00(+0.01%)
Apr 19, 2016	51.67	51.68	51.65	51.68	3,757	-0.03(-0.06%)
Apr 18, 2016	51.73	51.73	51.67	51.71	2,510	+0.01(+0.01%)
Apr 15, 2016	51.74	51.77	51.70	51.70	2,540	+0.10(+0.20%)
Apr 14, 2016	51.62	51.70	51.60	51.60	5,737	-0.12(-0.24%)
Apr 13, 2016	51.70	51.78	51.67	51.72	7,371	+0.05(+0.10%)
Apr 12, 2016	51.69	51.69	51.61	51.67	5,736	-0.08(-0.15%)
Apr 11, 2016	51.74	51.76	51.72	51.75	3,073	-0.08(-0.14%)
Apr 08, 2016	51.81	51.83	51.81	51.83	282	+0.01(+0.01%)
Apr 07, 2016	51.69	51.82	51.69	51.82	586	+0.03(+0.06%)
Apr 06, 2016	51.78	51.79	51.75	51.79	10,694	-0.06(-0.12%)
Apr 05, 2016	51.85	51.85	51.85	51.85	436	+0.10(+0.19%)
Apr 04, 2016	51.73	51.75	51.70	51.75	3,920	+0.10(+0.19%)
Apr 01, 2016	51.72	51.76	51.65	51.65	965	-0.08(-0.15%)
Mar 31, 2016	51.76	51.80	51.69	51.73	23,530	-0.04(-0.09%)
Mar 30, 2016	51.76	51.77	51.69	51.77	24,596	+0.02(+0.04%)
Mar 29, 2016	51.72	51.86	51.64	51.75	825	+0.17(+0.32%)
Mar 28, 2016	51.63	51.64	51.58	51.58	2,092	-0.05(-0.09%)
Mar 24, 2016	51.67	51.63	51.63	51.63	11,500	+0.18(+0.35%)
Mar 23, 2016	51.45	51.45	51.45	51.45	399	-0.18(-0.35%)
Mar 22, 2016	51.63	51.63	51.63	51.63	828	+0.06(+0.12%)
Mar 21, 2016	51.57	51.57	51.57	51.57	1,026	+0.12(+0.23%)
Mar 18, 2016	51.45	51.45	51.45	51.45	6,940	+0.12(+0.23%)
Mar 17, 2016	51.34	51.35	51.32	51.33	11,158	+0.04(+0.08%)
Mar 16, 2016	51.29	51.29	51.27	51.29	1,098	+0.00(+0.00%)
Mar 15, 2016	51.29	51.29	51.29	51.29	1,353	+0.01(+0.03%)
Mar 14, 2016	51.39	51.39	51.12	51.28	4,621	+0.03(+0.05%)
Mar 11, 2016	51.26	51.26	51.19	51.25	2,101	+0.23(+0.45%)
Mar 10, 2016	51.31	51.31	50.98	51.02	13,718	-0.13(-0.25%)
Mar 09, 2016	51.21	51.21	51.15	51.15	1,410	-0.20(-0.39%)
Mar 08, 2016	51.34	51.35	51.27	51.35	8,512	+0.24(+0.47%)
Mar 07, 2016	51.21	51.21	51.11	51.11	10,154	-0.01(-0.03%)
Mar 04, 2016	51.17	51.22	51.12	51.12	1,563	-0.09(-0.18%)
Mar 03, 2016	51.13	51.33	51.09	51.22	26,044	+0.12(+0.23%)
Mar 02, 2016	51.12	51.12	51.07	51.09	4,163	-0.15(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.