Indicators

Agency Bond Ishares ETF (NY: AGZ )

107.40 -0.52 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	88.18	88.58	88.16	88.23	11,742	-0.16(-0.19%)
Mar 30, 2009	88.36	88.40	88.11	88.39	15,242	+0.09(+0.10%)
Mar 26, 2009	88.22	88.38	88.00	88.30	13,573	+0.38(+0.44%)
Mar 25, 2009	87.71	88.25	87.71	87.92	6,135	-0.13(-0.15%)
Mar 24, 2009	88.02	88.55	87.98	88.05	18,371	-0.24(-0.27%)
Mar 23, 2009	88.57	92.02	88.29	88.29	200,840	-0.24(-0.27%)
Mar 20, 2009	88.65	88.70	88.25	88.52	11,647	+0.08(+0.09%)
Mar 19, 2009	92.27	92.27	85.10	88.44	15,375	-0.33(-0.37%)
Mar 18, 2009	87.24	94.61	87.24	88.77	9,692	+1.25(+1.43%)
Mar 17, 2009	87.71	87.96	87.34	87.52	6,439	-0.29(-0.33%)
Mar 16, 2009	87.85	87.98	87.45	87.80	19,234	-0.33(-0.37%)
Mar 13, 2009	87.96	88.33	87.85	88.13	0	-0.07(-0.07%)
Mar 12, 2009	88.16	88.24	87.60	88.20	12,808	+0.02(+0.03%)
Mar 11, 2009	87.95	88.20	87.40	88.17	23,592	+0.24(+0.27%)
Mar 10, 2009	88.02	88.02	87.53	87.93	23,580	-0.24(-0.27%)
Mar 09, 2009	87.83	88.17	87.65	88.17	27,454	-0.05(-0.06%)
Mar 06, 2009	88.05	88.37	87.80	88.22	0	+0.00(+0.00%)
Mar 05, 2009	87.88	88.36	87.88	88.22	16,167	+0.28(+0.32%)
Mar 04, 2009	87.75	87.96	87.45	87.94	12,315	-0.20(-0.22%)

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.