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 (%)
May 28, 2021	110.73	110.88	110.73	110.83	43,304	+0.06(+0.06%)
May 27, 2021	110.81	110.82	110.72	110.76	32,872	-0.05(-0.04%)
May 26, 2021	110.81	110.89	110.81	110.81	29,779	-0.01(-0.01%)
May 25, 2021	110.71	110.84	110.71	110.82	55,453	+0.07(+0.06%)
May 24, 2021	110.65	110.75	110.65	110.75	20,613	+0.07(+0.07%)
May 21, 2021	110.73	110.73	110.60	110.68	22,993	-0.02(-0.02%)
May 20, 2021	110.53	110.70	110.53	110.70	36,873	+0.18(+0.16%)
May 19, 2021	110.46	110.58	110.37	110.52	1,113,862	+0.05(+0.04%)
May 18, 2021	110.44	110.56	110.43	110.47	21,383	-0.08(-0.07%)
May 17, 2021	110.54	110.55	110.45	110.55	31,783	+0.05(+0.04%)
May 14, 2021	110.51	110.54	110.45	110.50	19,993	+0.06(+0.05%)
May 13, 2021	110.37	110.48	110.37	110.44	31,567	+0.06(+0.05%)
May 12, 2021	110.46	110.49	110.36	110.39	30,158	-0.24(-0.22%)
May 11, 2021	110.65	110.65	110.54	110.63	54,781	+0.00(+0.00%)
May 10, 2021	110.78	110.79	110.61	110.63	40,411	-0.14(-0.13%)
May 07, 2021	110.80	110.88	110.67	110.77	31,938	+0.07(+0.06%)
May 06, 2021	110.69	110.74	110.63	110.71	60,742	-0.03(-0.03%)
May 05, 2021	110.57	110.73	110.54	110.73	22,464	+0.08(+0.07%)
May 04, 2021	110.59	110.73	110.56	110.66	38,037	+0.13(+0.12%)

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.