Indicators

Agency Bond Ishares ETF (NY: AGZ )

107.26 +0.10 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	95.83	95.88	95.52	95.82	104,654	+0.17(+0.18%)
Nov 27, 2015	95.75	95.84	95.49	95.65	2,919	-0.17(-0.18%)
Nov 25, 2015	95.82	95.82	95.82	95.82	14,202	+0.15(+0.16%)
Nov 24, 2015	95.69	95.94	95.66	95.66	13,490	-0.02(-0.02%)
Nov 23, 2015	95.65	95.90	95.55	95.68	19,563	+0.03(+0.03%)
Nov 20, 2015	95.75	95.77	95.61	95.66	10,231	-0.04(-0.04%)
Nov 19, 2015	95.66	95.88	95.64	95.70	19,327	+0.03(+0.03%)
Nov 18, 2015	95.61	95.83	95.58	95.67	55,623	-0.05(-0.05%)
Nov 17, 2015	95.73	95.73	95.58	95.72	19,307	-0.03(-0.04%)
Nov 16, 2015	95.91	95.93	95.71	95.76	30,590	-0.02(-0.02%)
Nov 13, 2015	95.65	95.82	95.58	95.77	17,186	+0.25(+0.27%)
Nov 12, 2015	95.65	95.75	95.49	95.52	11,214	-0.12(-0.12%)
Nov 11, 2015	95.48	95.68	95.48	95.64	13,052	+0.11(+0.12%)
Nov 10, 2015	95.47	95.72	95.46	95.53	18,127	+0.09(+0.10%)
Nov 09, 2015	95.31	95.59	95.28	95.44	710,547	-0.22(-0.23%)
Nov 06, 2015	95.56	95.75	95.46	95.66	45,115	-0.10(-0.11%)
Nov 05, 2015	95.83	95.84	95.63	95.76	35,712	+0.04(+0.04%)
Nov 04, 2015	95.80	95.94	95.66	95.72	85,780	-0.11(-0.11%)
Nov 03, 2015	96.02	96.02	95.82	95.83	33,559	-0.14(-0.15%)

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.