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

Agency Bond Ishares ETF (NY: AGZ )

107.91 +0.15 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 31, 2009 88.16 88.74 88.07 88.37 23,942 +0.58(+0.66%)
Jul 30, 2009 87.89 88.15 87.57 87.80 51,499 +0.25(+0.29%)
Jul 29, 2009 87.71 87.98 87.54 87.54 10,427 -0.46(-0.52%)
Jul 28, 2009 88.15 88.16 87.62 88.00 31,307 +0.02(+0.03%)
Jul 27, 2009 87.26 87.98 87.26 87.98 13,785 -0.06(-0.07%)
Jul 24, 2009 87.93 88.03 87.90 88.03 403 +0.54(+0.62%)
Jul 23, 2009 88.01 88.01 87.35 87.49 57,625 -0.65(-0.73%)
Jul 22, 2009 88.56 88.56 87.71 88.14 17,449 +0.00(+0.00%)
Jul 21, 2009 87.98 88.60 87.69 88.14 62,317 +0.23(+0.26%)
Jul 20, 2009 87.86 88.24 87.65 87.91 8,299 +0.32(+0.37%)
Jul 17, 2009 87.88 88.03 87.47 87.58 17,690 -0.22(-0.25%)
Jul 16, 2009 88.41 88.41 87.80 87.80 26,886 -0.05(-0.06%)
Jul 15, 2009 87.57 88.05 87.56 87.85 32,840 -0.36(-0.41%)
Jul 14, 2009 88.53 88.53 87.92 88.21 24,736 -0.20(-0.22%)
Jul 13, 2009 88.62 88.62 88.37 88.41 21,772 -0.34(-0.39%)
Jul 10, 2009 88.70 88.91 88.30 88.75 24,432 +0.52(+0.58%)
Jul 09, 2009 88.29 88.45 88.06 88.24 19,883 -0.53(-0.60%)
Jul 08, 2009 88.52 88.77 88.35 88.77 15,318 +0.36(+0.41%)
Jul 07, 2009 88.39 88.41 87.98 88.41 8,900 +0.16(+0.19%)
Jul 06, 2009 88.07 88.27 87.89 88.25 8,145 -0.04(-0.05%)
Jul 02, 2009 87.66 88.38 87.66 88.29 22,468 +0.73(+0.83%)
Jul 01, 2009 87.95 88.03 87.49 87.56 55,667 -0.35(-0.40%)
Jun 30, 2009 87.89 88.07 87.62 87.91 14,663 -0.10(-0.11%)
Jun 29, 2009 87.99 88.07 87.76 88.01 12,654 +0.02(+0.02%)
Jun 26, 2009 87.66 88.07 87.64 87.99 7,946 -0.06(-0.06%)
Jun 25, 2009 87.66 88.05 87.38 88.05 62,782 +0.53(+0.61%)
Jun 24, 2009 87.57 87.63 87.09 87.52 10,613 -0.11(-0.13%)
Jun 23, 2009 87.08 87.66 87.08 87.63 6,886 +0.04(+0.05%)
Jun 22, 2009 87.71 87.71 86.97 87.59 14,378 +0.27(+0.31%)
Jun 19, 2009 86.65 87.36 86.65 87.32 28,027 +0.42(+0.48%)
Jun 18, 2009 87.41 87.41 86.76 86.90 20,902 -0.34(-0.39%)
Jun 17, 2009 87.62 87.70 87.25 87.25 13,179 -0.34(-0.39%)
Jun 16, 2009 87.51 87.59 87.23 87.59 18,309 +0.51(+0.58%)
Jun 15, 2009 86.94 87.34 86.94 87.08 60,125 -0.15(-0.17%)
Jun 12, 2009 87.10 87.29 86.81 87.23 46,518 +0.31(+0.36%)
Jun 11, 2009 86.94 87.18 86.61 86.92 21,190 +0.21(+0.24%)
Jun 10, 2009 86.88 86.89 86.43 86.71 7,143 -0.17(-0.20%)
Jun 09, 2009 86.95 87.18 86.70 86.88 21,159 +0.16(+0.18%)
Jun 08, 2009 87.19 87.19 86.62 86.72 10,534 -0.25(-0.28%)
Jun 05, 2009 87.10 87.10 86.55 86.97 76,576 -0.39(-0.44%)
Jun 04, 2009 86.94 87.88 86.94 87.36 94,186 -0.28(-0.32%)
Jun 03, 2009 87.44 88.03 87.39 87.63 136,588 +0.46(+0.53%)
Jun 02, 2009 87.22 87.58 87.13 87.17 14,321 +0.27(+0.31%)
Jun 01, 2009 87.59 87.59 86.90 86.90 5,513 -1.24(-1.41%)
May 29, 2009 87.32 88.15 87.32 88.15 5,540 +0.18(+0.20%)
May 28, 2009 87.46 87.97 87.26 87.97 105,439 +0.54(+0.62%)
May 27, 2009 87.80 88.07 87.39 87.43 174,418 -0.22(-0.25%)
May 26, 2009 88.09 88.14 87.37 87.65 55,978 -0.28(-0.32%)
May 22, 2009 88.02 88.07 87.71 87.93 15,576 -0.03(-0.04%)
May 21, 2009 88.38 88.38 87.96 87.96 6,683 -0.42(-0.48%)
May 20, 2009 88.37 88.39 88.20 88.38 18,278 +0.17(+0.19%)
May 19, 2009 88.20 88.25 87.84 88.21 5,970 +0.05(+0.06%)
May 18, 2009 88.38 88.74 87.96 88.16 14,322 -0.20(-0.23%)
May 15, 2009 88.43 88.45 88.04 88.36 5,856 -0.23(-0.26%)
May 14, 2009 88.52 88.59 88.51 88.59 7,280 -0.07(-0.07%)
May 13, 2009 88.83 88.83 88.15 88.65 30,435 +0.15(+0.17%)
May 12, 2009 88.52 88.58 88.04 88.51 10,396 -0.11(-0.12%)
May 11, 2009 88.69 88.70 88.29 88.62 5,709 +0.21(+0.24%)
May 08, 2009 87.89 88.54 87.89 88.40 59,296 +0.43(+0.48%)
May 07, 2009 87.97 88.20 87.80 87.98 23,795 -0.57(-0.65%)
May 06, 2009 88.47 88.65 88.02 88.55 20,319 +0.32(+0.36%)
May 05, 2009 87.72 88.40 87.72 88.23 6,560 -0.13(-0.15%)
May 04, 2009 88.34 88.36 88.34 88.36 2,418 +0.14(+0.16%)
May 01, 2009 88.30 88.30 87.96 88.22 6,484 +0.06(+0.06%)
Apr 30, 2009 88.07 88.40 88.07 88.16 7,291 -0.41(-0.46%)
Apr 29, 2009 88.63 88.85 88.16 88.57 27,887 +0.20(+0.23%)
Apr 28, 2009 88.61 88.72 87.99 88.37 13,888 -0.41(-0.46%)
Apr 27, 2009 88.17 88.78 88.17 88.78 5,453 +0.47(+0.54%)
Apr 24, 2009 88.34 88.36 88.12 88.30 6,488 +0.21(+0.24%)
Apr 23, 2009 87.69 88.48 87.69 88.09 6,004 -0.14(-0.16%)
Apr 22, 2009 88.47 88.47 87.96 88.23 3,243 +0.17(+0.19%)
Apr 21, 2009 88.57 88.58 87.63 88.06 33,962 -0.51(-0.57%)
Apr 20, 2009 88.37 88.60 88.05 88.56 42,175 +0.41(+0.46%)
Apr 17, 2009 88.43 88.43 88.00 88.16 8,432 -0.22(-0.25%)
Apr 16, 2009 87.93 88.60 87.93 88.38 11,324 -0.31(-0.35%)
Apr 15, 2009 88.57 88.69 88.26 88.69 4,980 -0.28(-0.31%)
Apr 14, 2009 88.83 89.00 88.41 88.97 8,976 +0.18(+0.20%)
Apr 13, 2009 88.79 88.82 88.18 88.79 8,705 +0.52(+0.59%)
Apr 09, 2009 88.20 88.27 88.04 88.26 5,211 -0.42(-0.47%)
Apr 08, 2009 88.49 88.68 88.11 88.68 14,151 +0.25(+0.28%)
Apr 07, 2009 91.97 91.97 88.00 88.43 12,114 +0.08(+0.09%)
Apr 06, 2009 88.43 88.45 87.95 88.35 20,227 +0.52(+0.59%)
Apr 03, 2009 87.93 88.24 87.78 87.84 17,313 -0.29(-0.33%)
Apr 02, 2009 88.39 88.39 87.66 88.12 21,629 -0.49(-0.55%)
Apr 01, 2009 88.22 88.61 88.21 88.61 48,238 +0.38(+0.44%)
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%)
Mar 02, 2009 88.00 88.20 87.76 88.14 18,098 +0.16(+0.19%)
Feb 27, 2009 87.47 87.98 87.21 87.98 0 +0.50(+0.57%)
Feb 26, 2009 87.77 87.98 87.43 87.47 10,255 -0.36(-0.41%)
Feb 25, 2009 88.20 88.24 87.67 87.84 22,057 -0.30(-0.34%)
Feb 24, 2009 88.24 88.39 87.79 88.14 15,017 -0.04(-0.05%)
Feb 23, 2009 87.94 88.21 87.75 88.18 8,935 -0.02(-0.03%)
Feb 20, 2009 88.29 88.53 88.04 88.20 12,236 +0.21(+0.24%)
Feb 19, 2009 87.96 88.16 87.70 87.99 4,724 +0.20(+0.22%)
Feb 18, 2009 88.26 88.26 87.80 87.80 2,559 -0.85(-0.96%)
Feb 17, 2009 88.45 88.65 88.09 88.65 11,725 +0.70(+0.79%)
Feb 13, 2009 88.04 88.18 87.52 87.95 90,327 -0.01(-0.01%)
Feb 12, 2009 88.28 88.47 87.93 87.96 11,716 -0.36(-0.41%)
Feb 11, 2009 88.37 88.40 88.31 88.32 4,530 +0.00(+0.00%)
Feb 10, 2009 88.18 88.38 88.13 88.32 8,707 +0.52(+0.60%)
Feb 09, 2009 87.15 87.95 87.15 87.80 17,239 +0.46(+0.52%)
Feb 06, 2009 87.70 87.70 87.30 87.34 52,574 -0.29(-0.33%)
Feb 05, 2009 87.70 87.74 87.16 87.62 3,463 +0.11(+0.13%)
Feb 04, 2009 87.70 87.70 87.33 87.51 2,328 +0.22(+0.25%)
Feb 03, 2009 87.74 87.74 87.23 87.29 13,077 -0.97(-1.10%)
Feb 02, 2009 87.92 88.26 87.89 88.26 85,053 +0.34(+0.38%)
Jan 30, 2009 87.84 88.11 87.84 87.93 0 +0.00(+0.00%)
Jan 29, 2009 88.72 88.72 87.38 87.93 70,585 -0.43(-0.49%)
Jan 28, 2009 88.50 91.52 88.11 88.36 8,514 -0.34(-0.38%)
Jan 27, 2009 88.47 88.70 88.43 88.70 2,269 +0.39(+0.44%)
Jan 26, 2009 88.28 88.30 88.12 88.30 3,736 +0.02(+0.02%)
Jan 23, 2009 88.36 88.36 87.56 88.29 7,274 -0.02(-0.02%)
Jan 22, 2009 88.05 88.31 87.88 88.30 8,284 +0.47(+0.53%)
Jan 21, 2009 88.67 88.70 87.84 87.84 10,398 -0.55(-0.62%)
Jan 20, 2009 87.70 88.38 87.68 88.38 4,011 +0.05(+0.06%)
Jan 16, 2009 88.04 88.52 88.04 88.34 2,414 -0.22(-0.25%)
Jan 15, 2009 89.02 89.06 88.56 88.56 3,475 -0.51(-0.58%)
Jan 14, 2009 89.32 89.32 88.97 89.08 53,089 +0.03(+0.03%)
Jan 13, 2009 88.79 89.10 88.67 89.05 16,002 +0.15(+0.16%)
Jan 12, 2009 88.55 88.93 88.55 88.90 9,947 +0.19(+0.21%)
Jan 09, 2009 88.49 88.78 88.30 88.71 2,326 +0.29(+0.32%)
Jan 08, 2009 88.32 88.49 88.31 88.43 2,080 +0.34(+0.38%)
Jan 07, 2009 88.16 88.16 87.95 88.09 2,566 +0.05(+0.06%)
Jan 06, 2009 87.93 88.04 87.75 88.04 894 +0.28(+0.31%)
Jan 05, 2009 88.12 88.12 87.77 87.77 2,455 -0.19(-0.22%)
Jan 02, 2009 87.99 87.99 87.75 87.96 0 -0.51(-0.57%)
Jan 01, 2009 88.83 88.84 88.29 88.47 0 +0.00(+0.00%)
Dec 31, 2008 88.83 88.84 88.29 88.47 11,777 +0.45(+0.52%)
Dec 30, 2008 88.63 88.63 87.98 88.01 366 -0.88(-0.99%)
Dec 29, 2008 88.92 89.07 88.89 88.89 2,680 +0.05(+0.06%)
Dec 26, 2008 88.95 88.95 88.84 88.84 2,163 +0.15(+0.17%)
Dec 24, 2008 88.96 88.96 88.68 88.70 1,907 -0.19(-0.21%)
Dec 23, 2008 88.80 88.92 88.29 88.88 11,476 +0.20(+0.22%)
Dec 22, 2008 89.02 89.02 88.65 88.69 6,983 +0.09(+0.10%)
Dec 19, 2008 88.74 88.79 88.60 88.60 2,136 -0.53(-0.59%)
Dec 18, 2008 89.11 89.17 88.81 89.13 14,656 +0.16(+0.18%)
Dec 17, 2008 89.45 89.45 88.97 88.97 3,049 +0.02(+0.02%)
Dec 16, 2008 87.96 88.95 87.79 88.95 3,659 +1.15(+1.30%)
Dec 15, 2008 87.91 87.93 87.80 87.80 3,855 +0.05(+0.06%)
Dec 12, 2008 87.93 87.93 87.26 87.75 2,120 -0.04(-0.05%)
Dec 11, 2008 87.56 87.80 87.56 87.80 24,320 +0.54(+0.62%)
Dec 10, 2008 86.99 87.26 86.89 87.26 16,440 +0.04(+0.05%)
Dec 09, 2008 86.60 87.21 86.60 87.21 13,783 +0.70(+0.80%)
Dec 08, 2008 86.58 86.58 86.44 86.52 8,043 +0.21(+0.25%)
Dec 05, 2008 86.78 86.78 86.13 86.31 12,588 -0.65(-0.74%)
Dec 04, 2008 87.10 87.10 86.81 86.95 1,112 +0.03(+0.04%)
Dec 03, 2008 86.92 86.92 86.66 86.92 6,430 +0.40(+0.47%)
Dec 02, 2008 86.53 86.53 86.52 86.52 809 +0.04(+0.04%)
Dec 01, 2008 85.87 86.48 85.73 86.48 5,917 +1.00(+1.17%)
Nov 28, 2008 85.48 85.48 85.48 85.48 0 +0.00(+0.00%)
Nov 26, 2008 85.24 85.55 85.24 85.48 2,444 +0.41(+0.48%)
Nov 25, 2008 84.51 85.07 84.51 85.07 26,801 +1.58(+1.89%)
Nov 24, 2008 83.96 83.96 83.49 83.49 1,396 -0.47(-0.56%)
Nov 21, 2008 83.83 83.96 83.83 83.96 13,688 -0.37(-0.44%)
Nov 20, 2008 83.90 84.33 83.90 84.33 2,738 +0.29(+0.34%)
Nov 19, 2008 84.04 84.04 84.04 84.04 0 +0.00(+0.00%)
Nov 18, 2008 84.09 84.18 84.03 84.04 26,398 -0.12(-0.15%)
Nov 17, 2008 84.01 84.16 84.01 84.16 574 -0.02(-0.02%)
Nov 14, 2008 84.58 84.58 84.18 84.18 0 -3.69(-4.20%)
Nov 13, 2008 84.33 87.87 84.30 87.87 1,154 +3.40(+4.03%)
Nov 12, 2008 84.21 84.47 84.21 84.47 7,455 +0.50(+0.59%)
Nov 11, 2008 84.15 84.15 83.97 83.97 5,010 +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.