Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agency Bond Ishares ETF (NY: AGZ )

107.86 +0.05 (+0.04%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 107.05 107.25 106.93 107.06 45,782 +0.23(+0.22%)
Jan 30, 2024 106.92 106.92 106.71 106.83 8,622 -0.09(-0.09%)
Jan 29, 2024 106.77 106.93 106.75 106.92 10,611 +0.23(+0.21%)
Jan 26, 2024 106.72 106.72 106.62 106.69 15,303 -0.04(-0.04%)
Jan 25, 2024 106.70 106.77 106.64 106.74 13,316 +0.28(+0.26%)
Jan 24, 2024 106.81 106.81 106.45 106.45 13,056 -0.11(-0.10%)
Jan 23, 2024 106.57 106.62 106.50 106.56 12,783 -0.01(-0.01%)
Jan 22, 2024 106.58 106.72 106.57 106.57 37,752 +0.08(+0.08%)
Jan 19, 2024 106.45 106.53 106.43 106.49 25,251 -0.09(-0.08%)
Jan 18, 2024 106.62 106.69 106.54 106.58 12,665 -0.04(-0.04%)
Jan 17, 2024 106.60 106.66 106.52 106.62 85,621 -0.11(-0.10%)
Jan 16, 2024 106.97 107.04 106.68 106.73 49,825 -0.37(-0.35%)
Jan 12, 2024 107.05 107.21 107.05 107.11 33,804 +0.23(+0.21%)
Jan 11, 2024 106.67 106.92 106.54 106.88 53,623 +0.29(+0.27%)
Jan 10, 2024 106.78 106.78 106.53 106.59 119,746 +0.03(+0.03%)
Jan 09, 2024 106.56 106.62 106.50 106.57 29,830 +0.09(+0.09%)
Jan 08, 2024 106.50 106.76 106.47 106.47 36,331 +0.05(+0.05%)
Jan 05, 2024 106.45 106.78 106.41 106.43 16,176 -0.10(-0.09%)
Jan 04, 2024 106.87 106.87 106.52 106.53 24,794 -0.28(-0.26%)
Jan 03, 2024 106.55 106.82 106.54 106.80 57,099 +0.16(+0.15%)
Jan 02, 2024 106.76 106.80 106.00 106.64 63,517 -0.26(-0.24%)
Dec 29, 2023 106.87 106.97 106.59 106.90 26,246 -0.07(-0.06%)
Dec 28, 2023 107.02 107.04 106.89 106.97 16,351 -0.06(-0.06%)
Dec 27, 2023 106.88 107.03 106.84 107.03 40,045 +0.28(+0.26%)
Dec 26, 2023 106.70 106.76 106.66 106.75 23,687 +0.07(+0.06%)
Dec 22, 2023 106.86 106.86 106.64 106.68 68,242 -0.01(-0.01%)
Dec 21, 2023 106.73 106.83 106.66 106.69 24,863 +0.02(+0.02%)
Dec 20, 2023 106.63 106.69 106.53 106.67 27,476 +0.22(+0.21%)
Dec 19, 2023 106.53 106.54 106.38 106.45 37,544 -0.00(-0.00%)
Dec 18, 2023 106.33 106.56 106.33 106.45 24,523 -0.02(-0.02%)
Dec 15, 2023 106.38 106.50 106.35 106.47 41,659 -0.10(-0.09%)
Dec 14, 2023 106.45 106.57 106.35 106.57 56,027 +0.49(+0.46%)
Dec 13, 2023 105.47 106.14 105.47 106.09 21,092 +0.74(+0.70%)
Dec 12, 2023 105.44 105.44 105.28 105.35 13,588 +0.09(+0.08%)
Dec 11, 2023 105.27 105.31 105.17 105.26 13,978 +0.00(+0.00%)
Dec 08, 2023 105.32 105.43 105.23 105.26 22,371 -0.40(-0.38%)
Dec 07, 2023 105.61 105.73 105.58 105.66 17,802 +0.15(+0.14%)
Dec 06, 2023 105.52 105.61 105.47 105.52 25,095 +0.07(+0.07%)
Dec 05, 2023 105.32 105.53 105.32 105.45 13,203 +0.25(+0.23%)
Dec 04, 2023 105.32 105.32 105.11 105.20 35,648 -0.22(-0.21%)
Dec 01, 2023 104.95 105.46 104.66 105.42 24,900 +0.39(+0.38%)
Nov 30, 2023 104.97 105.02 104.88 105.02 23,243 -0.07(-0.07%)
Nov 29, 2023 105.00 105.10 105.00 105.09 17,815 +0.27(+0.25%)
Nov 28, 2023 104.43 104.85 104.43 104.83 9,607 +0.26(+0.25%)
Nov 27, 2023 104.37 104.58 104.37 104.57 21,320 +0.25(+0.24%)
Nov 24, 2023 104.33 104.33 104.28 104.32 6,928 -0.19(-0.19%)
Nov 22, 2023 104.50 104.66 104.37 104.51 24,110 -0.03(-0.03%)
Nov 21, 2023 104.41 104.77 104.38 104.54 68,815 +0.21(+0.20%)
Nov 20, 2023 104.31 104.39 104.20 104.34 24,310 +0.02(+0.02%)
Nov 17, 2023 104.31 104.35 104.27 104.32 15,241 +0.04(+0.04%)
Nov 16, 2023 104.24 104.42 104.10 104.28 52,845 +0.22(+0.21%)
Nov 15, 2023 104.17 104.19 104.05 104.06 59,870 -0.32(-0.31%)
Nov 14, 2023 104.34 104.40 104.19 104.39 329,966 +0.75(+0.72%)
Nov 13, 2023 103.68 103.74 103.56 103.64 87,004 -0.08(-0.08%)
Nov 10, 2023 103.83 103.83 103.71 103.72 18,259 +0.00(+0.00%)
Nov 09, 2023 103.97 103.97 103.69 103.72 28,289 -0.27(-0.25%)
Nov 08, 2023 103.88 104.07 103.88 103.98 17,100 +0.08(+0.08%)
Nov 07, 2023 103.92 104.03 103.64 103.91 68,958 +0.11(+0.10%)
Nov 06, 2023 103.79 103.91 103.79 103.80 28,730 -0.22(-0.22%)
Nov 03, 2023 104.03 104.25 103.83 104.02 42,596 +0.33(+0.32%)
Nov 02, 2023 103.79 103.79 103.57 103.69 116,762 +0.22(+0.21%)
Nov 01, 2023 103.07 103.47 103.07 103.47 28,161 +0.46(+0.44%)
Oct 31, 2023 102.99 103.08 102.99 103.02 26,317 -0.01(-0.01%)
Oct 30, 2023 102.94 103.07 102.92 103.03 21,181 -0.14(-0.13%)
Oct 27, 2023 103.12 103.17 103.05 103.17 18,592 +0.13(+0.12%)
Oct 26, 2023 102.78 103.11 102.78 103.04 19,017 +0.22(+0.22%)
Oct 25, 2023 102.79 102.89 102.63 102.81 22,692 -0.22(-0.21%)
Oct 24, 2023 102.96 103.06 102.86 103.03 10,730 +0.01(+0.01%)
Oct 23, 2023 102.82 103.06 102.76 103.03 15,651 +0.23(+0.22%)
Oct 20, 2023 102.66 102.82 102.66 102.80 15,108 +0.20(+0.20%)
Oct 19, 2023 102.46 102.66 102.46 102.60 28,449 +0.10(+0.10%)
Oct 18, 2023 102.60 102.72 102.50 102.50 19,947 -0.11(-0.11%)
Oct 17, 2023 102.72 102.75 102.58 102.61 14,438 -0.48(-0.47%)
Oct 16, 2023 103.06 103.17 103.01 103.09 12,242 -0.12(-0.12%)
Oct 13, 2023 103.29 103.32 103.21 103.21 12,684 +0.11(+0.10%)
Oct 12, 2023 103.23 103.32 103.00 103.11 15,896 -0.08(-0.08%)
Oct 11, 2023 103.25 103.37 103.19 103.19 8,020 +0.02(+0.02%)
Oct 10, 2023 103.08 103.32 103.08 103.17 116,556 -0.13(-0.13%)
Oct 09, 2023 103.05 103.31 103.05 103.30 9,179 +0.50(+0.49%)
Oct 06, 2023 102.72 102.91 102.72 102.79 14,503 -0.22(-0.21%)
Oct 05, 2023 102.77 103.03 102.77 103.01 14,449 +0.11(+0.10%)
Oct 04, 2023 102.66 102.92 102.60 102.90 29,369 +0.47(+0.46%)
Oct 03, 2023 102.87 102.88 102.43 102.43 31,234 -0.39(-0.38%)
Oct 02, 2023 102.89 102.98 102.82 102.82 17,703 -0.30(-0.29%)
Sep 29, 2023 103.40 103.42 103.11 103.12 45,992 -0.13(-0.12%)
Sep 28, 2023 103.00 103.29 102.72 103.25 30,733 +0.21(+0.20%)
Sep 27, 2023 103.22 103.31 102.96 103.05 11,020 -0.22(-0.22%)
Sep 26, 2023 103.19 103.27 103.16 103.27 17,815 +0.08(+0.08%)
Sep 25, 2023 103.24 103.24 103.17 103.19 15,339 -0.18(-0.18%)
Sep 22, 2023 103.37 103.43 103.21 103.37 15,375 +0.14(+0.13%)
Sep 21, 2023 103.14 103.47 103.14 103.23 100,824 -0.10(-0.10%)
Sep 20, 2023 103.57 103.59 103.30 103.33 22,720 -0.08(-0.08%)
Sep 19, 2023 103.48 103.50 103.40 103.41 9,587 -0.12(-0.12%)
Sep 18, 2023 103.57 103.57 103.48 103.53 19,020 -0.04(-0.04%)
Sep 15, 2023 103.58 103.63 103.53 103.57 12,668 -0.09(-0.08%)
Sep 14, 2023 103.56 103.79 103.56 103.66 33,025 -0.07(-0.07%)
Sep 13, 2023 103.56 103.74 103.56 103.73 18,080 +0.14(+0.13%)
Sep 12, 2023 103.54 103.66 103.33 103.59 22,392 -0.06(-0.06%)
Sep 11, 2023 103.63 103.67 103.59 103.65 18,721 -0.01(-0.01%)
Sep 08, 2023 103.69 103.81 103.55 103.66 11,008 +0.00(+0.00%)
Sep 07, 2023 103.57 103.67 103.55 103.66 24,812 +0.24(+0.23%)
Sep 06, 2023 103.62 103.64 103.32 103.42 49,255 -0.19(-0.18%)
Sep 05, 2023 103.71 103.71 103.59 103.60 24,619 -0.23(-0.23%)
Sep 01, 2023 103.86 104.05 103.81 103.84 18,599 -0.19(-0.18%)
Aug 31, 2023 103.92 104.03 103.88 104.02 14,329 +0.11(+0.10%)
Aug 30, 2023 103.87 103.92 103.85 103.92 31,503 +0.09(+0.08%)
Aug 29, 2023 103.33 103.85 103.33 103.83 136,954 +0.31(+0.30%)
Aug 28, 2023 103.48 103.53 103.42 103.52 16,043 +0.11(+0.11%)
Aug 25, 2023 103.50 103.50 103.31 103.40 14,957 -0.12(-0.11%)
Aug 24, 2023 103.46 103.55 103.45 103.52 12,009 -0.03(-0.03%)
Aug 23, 2023 103.44 103.60 103.44 103.55 10,608 +0.42(+0.41%)
Aug 22, 2023 103.18 103.25 103.13 103.13 9,359 -0.11(-0.10%)
Aug 21, 2023 103.30 103.30 103.20 103.24 33,345 -0.19(-0.18%)
Aug 18, 2023 103.34 103.50 103.34 103.42 10,479 +0.02(+0.02%)
Aug 17, 2023 103.26 103.40 103.20 103.40 822,218 +0.21(+0.21%)
Aug 16, 2023 103.46 103.46 103.15 103.19 32,547 -0.11(-0.10%)
Aug 15, 2023 103.35 103.44 103.30 103.30 9,814 +0.06(+0.06%)
Aug 14, 2023 103.28 103.35 103.24 103.24 9,777 -0.17(-0.16%)
Aug 11, 2023 103.38 103.51 103.38 103.40 14,829 -0.16(-0.16%)
Aug 10, 2023 103.66 103.89 103.57 103.57 21,973 -0.22(-0.22%)
Aug 09, 2023 103.76 103.87 103.76 103.79 12,766 +0.01(+0.01%)
Aug 08, 2023 103.62 103.89 103.62 103.78 10,596 +0.15(+0.15%)
Aug 07, 2023 103.61 103.69 103.59 103.63 12,950 -0.05(-0.05%)
Aug 04, 2023 103.32 103.71 103.32 103.68 10,011 +0.43(+0.42%)
Aug 03, 2023 103.25 103.33 103.23 103.25 30,112 -0.17(-0.16%)
Aug 02, 2023 103.35 103.45 103.28 103.42 24,336 -0.02(-0.02%)
Aug 01, 2023 103.49 103.50 103.40 103.44 9,428 -0.17(-0.16%)
Jul 31, 2023 103.53 103.69 103.53 103.61 7,942 +0.05(+0.05%)
Jul 28, 2023 103.49 103.68 103.49 103.56 10,502 +0.16(+0.15%)
Jul 27, 2023 103.63 103.67 103.35 103.40 18,635 -0.36(-0.35%)
Jul 26, 2023 103.62 103.78 103.49 103.76 24,609 +0.13(+0.12%)
Jul 25, 2023 103.56 103.63 103.53 103.63 11,056 -0.05(-0.05%)
Jul 24, 2023 103.90 103.90 103.68 103.68 15,818 -0.15(-0.15%)
Jul 21, 2023 103.82 103.85 103.74 103.83 23,827 +0.06(+0.05%)
Jul 20, 2023 103.80 103.82 103.64 103.78 230,042 -0.21(-0.20%)
Jul 19, 2023 104.03 104.03 103.86 103.99 14,250 +0.13(+0.13%)
Jul 18, 2023 103.93 104.04 103.83 103.86 14,264 -0.04(-0.04%)
Jul 17, 2023 103.83 104.03 103.77 103.89 40,914 +0.13(+0.12%)
Jul 14, 2023 103.96 104.04 103.77 103.77 19,247 -0.30(-0.29%)
Jul 13, 2023 103.89 104.09 103.87 104.07 29,567 +0.38(+0.37%)
Jul 12, 2023 103.56 103.76 103.56 103.69 22,564 +0.37(+0.36%)
Jul 11, 2023 103.22 103.32 103.16 103.32 22,095 +0.32(+0.31%)
Jul 10, 2023 103.00 103.22 103.00 103.00 15,450 +0.05(+0.05%)
Jul 07, 2023 102.84 103.08 102.84 102.95 16,842 +0.06(+0.06%)
Jul 06, 2023 102.91 102.94 102.75 102.89 29,311 -0.27(-0.26%)
Jul 05, 2023 103.29 103.35 103.13 103.17 18,932 -0.19(-0.18%)
Jul 03, 2023 103.37 103.59 103.36 103.36 27,398 -0.09(-0.09%)
Jun 30, 2023 103.39 103.49 103.36 103.45 12,972 +0.07(+0.07%)
Jun 29, 2023 103.58 103.58 103.22 103.38 13,551 -0.36(-0.35%)
Jun 28, 2023 103.68 103.78 103.62 103.74 8,570 +0.13(+0.12%)
Jun 27, 2023 103.75 103.75 103.57 103.62 9,780 -0.16(-0.16%)
Jun 26, 2023 103.78 103.79 103.70 103.78 31,455 +0.07(+0.07%)
Jun 23, 2023 103.66 103.85 103.61 103.71 19,131 +0.18(+0.17%)
Jun 22, 2023 103.64 103.66 103.50 103.53 11,220 -0.15(-0.14%)
Jun 21, 2023 103.53 103.76 103.53 103.67 36,563 -0.05(-0.05%)
Jun 20, 2023 103.64 103.77 103.64 103.72 12,481 +0.16(+0.16%)
Jun 16, 2023 103.48 103.64 103.44 103.56 38,626 -0.22(-0.21%)
Jun 15, 2023 103.73 103.80 103.68 103.78 14,342 -0.68(-0.65%)
May 08, 2023 104.40 104.59 104.40 104.45 16,082 -0.26(-0.25%)
May 05, 2023 104.72 104.73 104.59 104.71 20,634 -0.27(-0.26%)
May 04, 2023 104.81 105.29 104.81 104.98 23,597 +0.06(+0.06%)
May 03, 2023 104.67 104.94 104.66 104.92 22,035 +0.34(+0.32%)
May 02, 2023 104.11 104.60 104.11 104.59 35,468 +0.61(+0.58%)
May 01, 2023 104.29 104.29 103.97 103.98 123,972 -0.44(-0.42%)
Apr 28, 2023 104.37 104.42 104.19 104.42 135,055 +0.26(+0.25%)
Apr 27, 2023 104.28 104.28 104.13 104.16 27,855 -0.30(-0.29%)
Apr 26, 2023 104.72 104.72 104.36 104.46 47,824 -0.15(-0.15%)
Apr 25, 2023 104.35 104.65 104.35 104.61 83,412 +0.54(+0.52%)
Apr 24, 2023 104.01 104.07 103.99 104.07 15,070 +0.19(+0.18%)
Apr 21, 2023 104.09 104.09 103.84 103.88 15,537 -0.20(-0.19%)
Apr 20, 2023 103.75 104.08 103.75 104.08 50,482 +0.40(+0.39%)
Apr 19, 2023 103.69 103.69 103.60 103.68 14,927 -0.08(-0.07%)
Apr 18, 2023 103.75 103.84 103.70 103.75 136,711 -0.08(-0.07%)
Apr 17, 2023 103.95 103.95 103.75 103.83 120,238 -0.24(-0.23%)
Apr 14, 2023 104.10 104.13 104.02 104.07 19,972 -0.30(-0.29%)
Apr 13, 2023 104.53 104.58 104.31 104.37 80,275 -0.01(-0.01%)
Apr 12, 2023 104.34 104.39 104.27 104.38 11,864 +0.14(+0.14%)
Apr 11, 2023 104.28 104.29 104.18 104.24 26,379 +0.02(+0.02%)
Apr 10, 2023 104.23 104.32 104.22 104.22 59,809 -0.51(-0.49%)
Apr 06, 2023 104.70 104.86 104.66 104.73 20,316 +0.03(+0.03%)
Apr 05, 2023 104.66 104.88 104.63 104.70 166,381 +0.25(+0.24%)
Apr 04, 2023 104.15 104.45 104.15 104.45 13,540 +0.33(+0.31%)
Apr 03, 2023 103.81 104.12 103.81 104.12 16,625 +0.27(+0.26%)
Mar 31, 2023 103.62 103.85 103.58 103.85 145,309 +0.02(+0.02%)
Mar 30, 2023 103.50 103.83 103.50 103.83 31,870 +0.22(+0.21%)
Mar 29, 2023 103.47 103.78 103.47 103.61 58,930 -0.02(-0.02%)
Mar 28, 2023 103.62 103.72 103.58 103.63 24,543 -0.13(-0.13%)
Mar 27, 2023 103.80 103.97 103.72 103.76 76,625 -0.59(-0.57%)
Mar 24, 2023 104.76 104.76 104.32 104.36 33,021 +0.08(+0.07%)
Mar 23, 2023 103.90 104.33 103.88 104.28 20,721 +0.58(+0.56%)
Mar 22, 2023 103.29 103.95 103.25 103.71 165,096 +0.41(+0.40%)
Mar 21, 2023 103.30 103.48 102.88 103.29 35,245 -0.52(-0.50%)
Mar 20, 2023 104.13 104.13 103.65 103.81 54,173 -0.09(-0.08%)
Mar 17, 2023 103.72 104.13 103.72 103.90 26,742 +0.48(+0.46%)
Mar 16, 2023 104.10 104.11 103.28 103.42 34,945 -0.43(-0.42%)
Mar 15, 2023 104.33 104.33 103.68 103.85 85,969 +0.61(+0.59%)
Mar 14, 2023 103.54 103.54 102.98 103.24 59,145 -0.71(-0.68%)
Mar 13, 2023 103.98 104.07 103.54 103.95 49,022 +1.11(+1.08%)
Mar 10, 2023 102.53 102.89 102.44 102.83 61,288 +0.83(+0.82%)
Mar 09, 2023 101.83 102.02 101.73 102.00 37,068 +0.50(+0.49%)
Mar 08, 2023 101.78 101.85 101.50 101.50 41,007 -0.20(-0.20%)
Mar 07, 2023 101.92 101.92 101.70 101.70 19,727 -0.15(-0.15%)
Mar 06, 2023 101.95 101.96 101.82 101.85 14,101 -0.06(-0.06%)
Mar 03, 2023 101.92 101.99 101.73 101.91 14,213 +0.25(+0.25%)
Mar 02, 2023 101.64 101.66 101.53 101.66 49,306 -0.10(-0.09%)
Mar 01, 2023 101.90 101.93 101.76 101.76 32,659 -0.37(-0.36%)
Feb 28, 2023 101.92 102.28 101.91 102.12 84,545 -0.01(-0.01%)
Feb 27, 2023 102.07 102.57 102.00 102.14 74,159 +0.15(+0.15%)
Feb 24, 2023 101.99 102.03 101.87 101.98 52,495 -0.32(-0.31%)
Feb 23, 2023 102.14 102.31 102.13 102.30 24,924 +0.20(+0.20%)
Feb 22, 2023 102.17 102.25 102.10 102.10 25,146 +0.03(+0.03%)
Feb 21, 2023 102.07 102.16 102.03 102.07 25,292 -0.34(-0.34%)
Feb 17, 2023 102.23 102.43 102.22 102.41 21,201 +0.11(+0.11%)
Feb 16, 2023 102.34 102.57 102.26 102.30 25,818 -0.29(-0.28%)
Feb 15, 2023 102.43 102.62 102.36 102.58 33,984 +0.09(+0.09%)
Feb 14, 2023 102.44 102.61 102.43 102.50 24,070 -0.18(-0.18%)
Feb 13, 2023 102.58 102.68 102.58 102.68 20,409 +0.04(+0.04%)
Feb 10, 2023 102.77 102.80 102.64 102.64 24,054 -0.32(-0.31%)
Feb 09, 2023 103.04 103.21 102.81 102.96 111,977 -0.03(-0.03%)
Feb 08, 2023 102.61 102.99 102.61 102.99 27,264 +0.17(+0.16%)
Feb 07, 2023 102.88 103.04 102.80 102.82 18,920 -0.04(-0.04%)
Feb 06, 2023 102.71 103.17 102.71 102.86 19,997 -0.56(-0.54%)
Feb 03, 2023 103.40 103.49 103.28 103.42 63,810 -0.30(-0.29%)
Feb 02, 2023 103.88 104.02 103.71 103.71 46,249 -0.08(-0.07%)
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.