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

Agency Bond Ishares ETF (NY: AGZ )

106.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2011 90.49 90.81 90.38 90.63 8,341 +0.16(+0.17%)
Apr 28, 2011 90.30 90.53 90.30 90.47 29,499 +0.18(+0.20%)
Apr 27, 2011 90.30 90.33 90.23 90.29 38,126 -0.03(-0.04%)
Apr 26, 2011 90.36 90.39 90.28 90.32 45,135 +0.09(+0.10%)
Apr 25, 2011 90.23 90.31 90.17 90.23 9,948 +0.15(+0.16%)
Apr 21, 2011 90.42 90.42 90.07 90.08 13,491 -0.08(-0.09%)
Apr 20, 2011 90.30 90.32 90.13 90.16 24,783 -0.16(-0.17%)
Apr 19, 2011 90.32 90.32 90.25 90.32 11,141 +0.00(+0.00%)
Apr 18, 2011 90.07 90.42 90.07 90.32 12,622 +0.07(+0.07%)
Apr 15, 2011 90.20 90.25 90.09 90.25 18,025 +0.30(+0.34%)
Apr 14, 2011 90.11 90.11 89.94 89.95 9,951 -0.08(-0.09%)
Apr 13, 2011 89.94 90.17 89.88 90.03 8,386 +0.04(+0.05%)
Apr 12, 2011 89.93 90.05 89.88 89.99 72,394 +0.21(+0.23%)
Apr 11, 2011 89.86 89.86 89.67 89.79 10,939 +0.08(+0.09%)
Apr 08, 2011 89.78 89.78 89.70 89.70 8,932 -0.06(-0.06%)
Apr 07, 2011 89.88 89.88 89.72 89.76 8,332 +0.01(+0.01%)
Apr 06, 2011 89.94 89.94 89.74 89.75 71,187 -0.08(-0.09%)
Apr 05, 2011 89.79 90.01 89.79 89.83 15,588 -0.11(-0.12%)
Apr 04, 2011 90.05 90.05 89.92 89.94 8,979 +0.05(+0.05%)
Apr 01, 2011 89.83 89.89 89.73 89.89 13,452 -0.10(-0.11%)
Mar 31, 2011 90.13 90.13 89.89 89.99 26,078 +0.08(+0.09%)
Mar 30, 2011 89.86 90.09 89.86 89.91 26,862 +0.07(+0.07%)
Mar 29, 2011 90.09 90.09 89.75 89.84 346,186 -0.10(-0.11%)
Mar 28, 2011 90.01 90.01 89.77 89.94 32,271 -0.03(-0.03%)
Mar 25, 2011 90.25 90.25 89.88 89.97 9,228 -0.04(-0.05%)
Mar 24, 2011 90.20 90.20 89.93 90.02 30,426 -0.02(-0.03%)
Mar 23, 2011 90.42 90.42 90.00 90.04 33,477 -0.26(-0.29%)
Mar 22, 2011 90.29 90.30 90.06 90.30 14,185 +0.18(+0.20%)
Mar 21, 2011 90.16 90.22 90.11 90.12 14,966 -0.27(-0.30%)
Mar 18, 2011 90.71 90.71 90.31 90.39 33,378 +0.14(+0.16%)
Mar 17, 2011 90.60 90.60 90.16 90.25 209,267 -0.33(-0.36%)
Mar 16, 2011 90.54 90.77 90.43 90.58 343,014 +0.16(+0.18%)
Mar 15, 2011 90.37 90.51 90.25 90.42 19,164 +0.13(+0.14%)
Mar 14, 2011 90.36 90.46 90.16 90.29 24,681 -0.05(-0.05%)
Mar 11, 2011 90.32 90.34 90.05 90.34 16,451 +0.05(+0.06%)
Mar 10, 2011 90.06 90.30 89.87 90.29 15,975 +0.23(+0.26%)
Mar 09, 2011 89.83 90.08 89.71 90.06 22,131 +0.40(+0.44%)
Mar 08, 2011 89.99 89.99 89.65 89.66 19,162 -0.21(-0.24%)
Mar 07, 2011 89.51 89.93 89.51 89.88 12,374 +0.21(+0.23%)
Mar 04, 2011 89.74 89.91 89.66 89.67 24,351 -0.05(-0.06%)
Mar 03, 2011 89.77 89.82 89.44 89.72 6,835 -0.15(-0.16%)
Mar 02, 2011 90.15 90.15 89.79 89.87 26,204 -0.13(-0.15%)
Mar 01, 2011 89.76 90.02 89.57 90.00 50,083 -0.07(-0.07%)
Feb 28, 2011 89.99 90.07 89.82 90.06 26,046 +0.36(+0.40%)
Feb 25, 2011 89.60 89.95 89.60 89.70 30,207 +0.02(+0.03%)
Feb 24, 2011 89.91 89.91 89.65 89.68 11,456 +0.13(+0.15%)
Feb 23, 2011 89.66 89.79 89.54 89.55 27,110 -0.06(-0.06%)
Feb 22, 2011 89.41 89.73 89.41 89.60 19,960 +0.00(+0.00%)
Feb 18, 2011 89.60 89.66 89.44 89.60 28,227 +0.12(+0.13%)
Feb 17, 2011 89.60 89.74 89.49 89.49 223,177 +0.02(+0.02%)
Feb 16, 2011 89.92 89.92 89.46 89.47 16,907 -0.25(-0.28%)
Feb 15, 2011 89.41 89.72 89.41 89.72 24,233 +0.11(+0.12%)
Feb 14, 2011 89.38 89.65 89.38 89.61 27,867 +0.16(+0.17%)
Feb 11, 2011 89.39 89.58 89.39 89.46 33,152 +0.13(+0.15%)
Feb 10, 2011 89.36 89.45 89.27 89.32 119,144 -0.10(-0.11%)
Feb 09, 2011 89.41 89.57 89.33 89.42 51,473 +0.16(+0.18%)
Feb 08, 2011 89.49 89.73 89.26 89.26 43,365 -0.27(-0.30%)
Feb 07, 2011 89.66 89.68 89.47 89.52 390,448 -0.24(-0.26%)
Feb 04, 2011 89.84 89.84 89.61 89.76 13,959 -0.17(-0.19%)
Feb 03, 2011 89.95 90.02 89.82 89.93 12,704 -0.16(-0.18%)
Feb 02, 2011 90.26 90.26 89.90 90.10 14,067 -0.09(-0.10%)
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.