Indicators

Agency Bond Ishares ETF (NY: AGZ )

107.46 -0.11 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	104.67	104.72	104.49	104.72	134,665	+0.26(+0.25%)
Apr 27, 2023	104.59	104.59	104.43	104.46	27,775	-0.30(-0.29%)
Apr 26, 2023	105.02	105.02	104.66	104.76	47,686	-0.15(-0.15%)
Apr 25, 2023	104.65	104.95	104.65	104.91	83,172	+0.54(+0.52%)
Apr 24, 2023	104.31	104.37	104.29	104.37	15,026	+0.19(+0.18%)
Apr 21, 2023	104.39	104.39	104.14	104.18	15,493	-0.20(-0.19%)
Apr 20, 2023	104.06	104.38	104.06	104.38	50,336	+0.41(+0.39%)
Apr 19, 2023	103.99	103.99	103.90	103.98	14,884	-0.08(-0.07%)
Apr 18, 2023	104.06	104.14	104.00	104.06	136,316	-0.08(-0.07%)
Apr 17, 2023	104.25	104.25	104.06	104.13	119,891	-0.24(-0.23%)
Apr 14, 2023	104.40	104.43	104.32	104.37	19,914	-0.30(-0.29%)
Apr 13, 2023	104.83	104.89	104.61	104.67	80,044	-0.01(-0.01%)
Apr 12, 2023	104.64	104.69	104.57	104.68	11,830	+0.15(+0.14%)
Apr 11, 2023	104.58	104.60	104.48	104.54	26,303	+0.02(+0.02%)
Apr 10, 2023	104.53	104.63	104.52	104.52	59,637	-0.51(-0.49%)
Apr 06, 2023	105.00	105.16	104.97	105.03	20,257	+0.03(+0.03%)
Apr 05, 2023	104.96	105.19	104.94	105.00	165,901	+0.25(+0.24%)
Apr 04, 2023	104.45	104.75	104.45	104.75	13,500	+0.33(+0.31%)

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.