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

Agency Bond Ishares ETF (NY: AGZ )

106.58 -0.18 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2020 111.23 111.23 111.05 111.10 56,952 -0.10(-0.09%)
Apr 29, 2020 111.22 111.26 111.07 111.20 40,216 -0.08(-0.07%)
Apr 28, 2020 111.04 111.35 110.88 111.29 136,376 +0.41(+0.37%)
Apr 27, 2020 110.83 110.95 110.83 110.87 60,501 -0.04(-0.03%)
Apr 24, 2020 110.83 111.08 110.83 110.91 55,193 +0.07(+0.06%)
Apr 23, 2020 111.00 111.07 110.79 110.84 135,076 -0.16(-0.14%)
Apr 22, 2020 111.07 111.07 110.82 111.00 63,417 -0.04(-0.03%)
Apr 21, 2020 111.33 111.33 110.96 111.04 65,032 +0.14(+0.13%)
Apr 20, 2020 110.73 110.90 110.71 110.90 38,398 +0.10(+0.09%)
Apr 17, 2020 111.12 111.12 110.65 110.80 130,051 -0.16(-0.15%)
Apr 16, 2020 111.15 111.15 110.78 110.96 115,092 +0.19(+0.17%)
Apr 15, 2020 110.61 110.95 110.61 110.77 77,700 +0.22(+0.20%)
Apr 14, 2020 110.79 110.79 110.31 110.55 87,429 +0.10(+0.09%)
Apr 13, 2020 110.32 110.65 110.32 110.45 91,830 +0.04(+0.03%)
Apr 09, 2020 110.72 110.72 110.39 110.41 191,111 -0.10(-0.09%)
Apr 08, 2020 110.70 110.70 110.43 110.51 57,396 -0.21(-0.19%)
Apr 07, 2020 110.70 110.72 110.12 110.72 1,431,625 -0.11(-0.10%)
Apr 06, 2020 110.84 110.99 110.65 110.83 84,076 -0.15(-0.13%)
Apr 03, 2020 111.08 111.37 110.95 110.98 42,698 -0.21(-0.19%)
Apr 02, 2020 113.14 113.14 110.86 111.19 90,152 +0.17(+0.16%)
Apr 01, 2020 111.22 111.22 110.73 111.02 94,710 +0.20(+0.18%)
Mar 31, 2020 110.94 114.14 110.57 110.81 30,925 +0.12(+0.11%)
Mar 30, 2020 110.97 111.38 110.57 110.69 69,696 +0.36(+0.32%)
Mar 27, 2020 110.72 110.72 109.90 110.34 187,235 +0.14(+0.13%)
Mar 26, 2020 110.88 110.88 109.85 110.19 146,530 +0.21(+0.19%)
Mar 25, 2020 109.56 110.51 109.56 109.99 174,305 -0.17(-0.15%)
Mar 24, 2020 110.09 113.40 109.83 110.15 174,677 -0.60(-0.55%)
Mar 23, 2020 111.19 111.99 109.39 110.76 132,684 +0.59(+0.53%)
Mar 20, 2020 109.30 110.28 109.30 110.17 61,251 +0.40(+0.36%)
Mar 19, 2020 109.03 110.49 109.03 109.78 332,756 +0.35(+0.32%)
Mar 18, 2020 109.22 109.98 108.82 109.43 883,448 -0.69(-0.63%)
Mar 17, 2020 113.57 113.57 109.73 110.12 261,537 -0.88(-0.79%)
Mar 16, 2020 110.86 113.15 110.34 111.00 144,649 +1.23(+1.12%)
Mar 13, 2020 109.80 110.42 109.31 109.76 136,319 -0.43(-0.39%)
Mar 12, 2020 110.95 111.23 107.87 110.19 119,510 -0.63(-0.57%)
Mar 11, 2020 111.44 111.44 110.82 110.82 74,991 -0.16(-0.14%)
Mar 10, 2020 111.70 111.81 110.98 110.98 176,820 -0.96(-0.85%)
Mar 09, 2020 112.52 112.52 111.77 111.94 129,798 +0.86(+0.77%)
Mar 06, 2020 111.11 111.36 111.00 111.08 68,322 +0.66(+0.60%)
Mar 05, 2020 110.39 110.47 110.30 110.42 46,351 +0.52(+0.48%)
Mar 04, 2020 109.97 110.18 109.85 109.89 81,593 -0.12(-0.11%)
Mar 03, 2020 109.44 110.27 109.43 110.02 61,543 +0.65(+0.60%)
Mar 02, 2020 109.56 109.74 109.34 109.36 845,175 +0.04(+0.04%)
Feb 28, 2020 109.23 109.39 109.12 109.32 105,371 +0.59(+0.54%)
Feb 27, 2020 108.82 108.83 108.50 108.73 31,842 +0.26(+0.24%)
Feb 26, 2020 108.31 108.55 108.19 108.47 85,314 +0.06(+0.06%)
Feb 25, 2020 108.20 108.49 108.20 108.41 17,128 +0.13(+0.12%)
Feb 24, 2020 108.25 108.29 108.15 108.28 24,931 +0.42(+0.39%)
Feb 21, 2020 107.78 107.93 107.78 107.86 33,126 +0.21(+0.20%)
Feb 20, 2020 107.56 107.67 107.53 107.65 48,338 +0.19(+0.18%)
Feb 19, 2020 107.37 107.47 107.37 107.45 19,120 -0.05(-0.04%)
Feb 18, 2020 107.53 107.55 107.44 107.50 50,659 +0.17(+0.15%)
Feb 14, 2020 107.40 107.43 107.33 107.33 94,583 +0.03(+0.03%)
Feb 13, 2020 107.29 107.33 107.26 107.31 36,327 +0.06(+0.05%)
Feb 12, 2020 107.20 107.27 107.19 107.25 38,807 -0.12(-0.11%)
Feb 11, 2020 107.45 107.45 107.34 107.37 50,452 -0.10(-0.09%)
Feb 10, 2020 107.49 107.52 107.40 107.47 35,660 +0.14(+0.14%)
Feb 07, 2020 107.32 107.36 107.26 107.33 20,050 +0.19(+0.17%)
Feb 06, 2020 107.12 107.17 107.08 107.14 27,600 -0.01(-0.01%)
Feb 05, 2020 107.12 107.16 107.10 107.15 74,056 -0.14(-0.13%)
Feb 04, 2020 107.33 107.33 107.19 107.29 40,758 -0.28(-0.26%)
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.