Indicators

Agency Bond Ishares ETF (NY: AGZ )

107.39 +0.02 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	90.23	90.55	90.12	90.37	8,365	+0.16(+0.17%)
Apr 28, 2011	90.05	90.27	90.05	90.21	29,584	+0.18(+0.20%)
Apr 27, 2011	90.04	90.07	89.97	90.03	38,236	-0.03(-0.04%)
Apr 26, 2011	90.10	90.13	90.02	90.06	45,265	+0.09(+0.10%)
Apr 25, 2011	89.97	90.05	89.91	89.97	9,976	+0.15(+0.16%)
Apr 21, 2011	90.16	90.16	89.82	89.82	13,530	-0.08(-0.09%)
Apr 20, 2011	90.05	90.06	89.87	89.91	24,854	-0.16(-0.17%)
Apr 19, 2011	90.06	90.06	89.99	90.06	11,173	+0.00(+0.00%)
Apr 18, 2011	89.82	90.16	89.82	90.06	12,658	+0.07(+0.07%)
Apr 15, 2011	89.95	90.00	89.83	90.00	18,076	+0.30(+0.34%)
Apr 14, 2011	89.86	89.86	89.68	89.69	9,980	-0.08(-0.09%)
Apr 13, 2011	89.68	89.91	89.62	89.77	8,410	+0.04(+0.05%)
Apr 12, 2011	89.67	89.79	89.63	89.73	72,602	+0.21(+0.23%)
Apr 11, 2011	89.60	89.60	89.41	89.53	10,971	+0.08(+0.09%)
Apr 08, 2011	89.53	89.53	89.45	89.45	8,958	-0.06(-0.06%)
Apr 07, 2011	89.63	89.63	89.46	89.50	8,356	+0.01(+0.01%)
Apr 06, 2011	89.68	89.68	89.49	89.50	71,392	-0.08(-0.09%)
Apr 05, 2011	89.54	89.75	89.54	89.58	15,633	-0.11(-0.12%)
Apr 04, 2011	89.79	89.79	89.66	89.68	9,005	+0.05(+0.05%)

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.