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

Agency Bond Ishares ETF (NY: AGZ )

107.46 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 89.08 89.10 88.54 88.72 11,743 +0.46(+0.52%)
Dec 30, 2008 88.89 88.89 88.24 88.27 365 -0.88(-0.99%)
Dec 29, 2008 89.18 89.33 89.15 89.15 2,672 +0.05(+0.06%)
Dec 26, 2008 89.21 89.21 89.10 89.10 2,156 +0.15(+0.17%)
Dec 24, 2008 89.22 89.22 88.94 88.95 1,902 -0.19(-0.21%)
Dec 23, 2008 89.06 89.18 88.54 89.14 11,442 +0.20(+0.22%)
Dec 22, 2008 89.28 89.28 88.91 88.95 6,963 +0.09(+0.10%)
Dec 19, 2008 88.99 89.05 88.86 88.86 2,130 -0.53(-0.59%)
Dec 18, 2008 89.37 89.43 89.07 89.39 14,613 +0.16(+0.18%)
Dec 17, 2008 89.71 89.71 89.22 89.22 3,040 +0.02(+0.02%)
Dec 16, 2008 88.22 89.21 88.04 89.21 3,648 +1.15(+1.30%)
Dec 15, 2008 88.17 88.19 88.06 88.06 3,844 +0.05(+0.06%)
Dec 12, 2008 88.18 88.18 87.52 88.01 2,114 -0.04(-0.05%)
Dec 11, 2008 87.81 88.05 87.81 88.05 24,250 +0.54(+0.62%)
Dec 10, 2008 87.24 87.51 87.14 87.51 16,392 +0.04(+0.05%)
Dec 09, 2008 86.85 87.47 86.85 87.47 13,743 +0.70(+0.80%)
Dec 08, 2008 86.83 86.83 86.69 86.77 8,019 +0.21(+0.25%)
Dec 05, 2008 87.03 87.03 86.39 86.56 12,551 -0.65(-0.74%)
Dec 04, 2008 87.35 87.35 87.06 87.21 1,108 +0.03(+0.04%)
Dec 03, 2008 87.17 87.17 86.91 87.17 6,412 +0.41(+0.47%)
Dec 02, 2008 86.78 86.78 86.77 86.77 806 +0.04(+0.04%)
Dec 01, 2008 86.12 86.73 85.97 86.73 5,900 +1.00(+1.17%)
Nov 28, 2008 85.73 85.73 85.73 85.73 0 +0.00(+0.00%)
Nov 26, 2008 85.49 85.79 85.49 85.73 2,437 +0.41(+0.48%)
Nov 25, 2008 84.76 85.32 84.76 85.32 26,724 +1.58(+1.89%)
Nov 24, 2008 84.20 84.20 83.73 83.73 1,392 -0.47(-0.56%)
Nov 21, 2008 84.07 84.20 84.07 84.20 13,648 -0.37(-0.44%)
Nov 20, 2008 84.14 84.57 84.14 84.57 2,730 +0.29(+0.34%)
Nov 19, 2008 84.28 84.28 84.28 84.28 0 +0.00(+0.00%)
Nov 18, 2008 84.33 84.42 84.28 84.28 26,322 -0.12(-0.15%)
Nov 17, 2008 84.25 84.41 84.25 84.41 572 -0.02(-0.02%)
Nov 14, 2008 84.83 84.83 84.42 84.42 0 -3.70(-4.20%)
Nov 13, 2008 84.57 88.12 84.55 88.12 1,151 +3.41(+4.03%)
Nov 12, 2008 84.46 84.71 84.46 84.71 7,433 +0.50(+0.59%)
Nov 11, 2008 84.39 84.39 84.21 84.21 4,996 +0.20(+0.23%)
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.