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, 2022	104.37	104.61	104.31	104.31	19,042	-0.49(-0.47%)
Apr 28, 2022	104.64	104.80	104.64	104.80	16,288	+0.19(+0.18%)
Apr 27, 2022	104.94	105.36	104.61	104.61	56,301	-0.47(-0.45%)
Apr 26, 2022	105.11	105.14	104.94	105.09	33,984	+0.38(+0.36%)
Apr 25, 2022	104.84	105.07	104.71	104.71	27,177	+0.24(+0.23%)
Apr 22, 2022	104.25	104.53	104.25	104.47	19,202	+0.05(+0.05%)
Apr 21, 2022	104.59	104.61	104.24	104.42	47,817	-0.64(-0.61%)
Apr 20, 2022	104.74	105.07	104.74	105.07	49,959	+0.50(+0.48%)
Apr 19, 2022	104.81	104.81	104.57	104.57	64,993	-0.28(-0.27%)
Apr 18, 2022	104.94	104.98	104.78	104.85	40,607	-0.17(-0.16%)
Apr 14, 2022	105.50	105.50	104.96	105.02	35,548	-0.39(-0.37%)
Apr 13, 2022	105.11	105.56	105.11	105.41	119,115	+0.17(+0.16%)
Apr 12, 2022	105.05	105.31	105.05	105.24	117,175	+0.36(+0.34%)
Apr 11, 2022	104.95	105.01	104.81	104.88	16,947	-0.22(-0.21%)
Apr 08, 2022	105.03	105.20	104.96	105.10	49,979	-0.20(-0.19%)
Apr 07, 2022	105.28	105.38	105.21	105.30	33,268	-0.05(-0.04%)
Apr 06, 2022	105.26	105.45	105.21	105.34	24,492	-0.07(-0.06%)
Apr 05, 2022	105.72	105.73	105.35	105.41	36,228	-0.42(-0.39%)
Apr 04, 2022	105.87	105.89	105.75	105.82	26,576	+0.06(+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.