Indicators

Agency Bond Ishares ETF (NY: AGZ )

107.26 +0.10 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	87.58	88.41	87.58	88.41	5,523	+0.18(+0.20%)
May 28, 2009	87.72	88.22	87.51	88.22	105,131	+0.54(+0.62%)
May 27, 2009	88.05	88.33	87.64	87.68	173,910	-0.22(-0.25%)
May 26, 2009	88.35	88.40	87.63	87.90	55,815	-0.28(-0.32%)
May 22, 2009	88.27	88.33	87.97	88.18	15,531	-0.03(-0.04%)
May 21, 2009	88.64	88.64	88.22	88.22	6,664	-0.43(-0.48%)
May 20, 2009	88.63	88.65	88.46	88.64	18,225	+0.17(+0.19%)
May 19, 2009	88.46	88.51	88.09	88.47	5,952	+0.05(+0.06%)
May 18, 2009	88.64	89.00	88.22	88.42	14,280	-0.20(-0.23%)
May 15, 2009	88.69	88.71	88.30	88.62	5,839	-0.23(-0.26%)
May 14, 2009	88.77	88.85	88.77	88.85	7,259	-0.07(-0.07%)
May 13, 2009	89.09	89.09	88.41	88.91	30,346	+0.15(+0.17%)
May 12, 2009	88.77	88.84	88.30	88.77	10,366	-0.11(-0.12%)
May 11, 2009	88.95	88.96	88.54	88.87	5,693	+0.21(+0.24%)
May 08, 2009	88.14	88.80	88.14	88.66	59,123	+0.43(+0.48%)
May 07, 2009	88.22	88.46	88.05	88.23	23,726	-0.57(-0.65%)
May 06, 2009	88.73	88.91	88.28	88.81	20,260	+0.32(+0.36%)
May 05, 2009	87.98	88.66	87.98	88.49	6,541	-0.13(-0.15%)
May 04, 2009	88.60	88.62	88.60	88.62	2,411	+0.14(+0.16%)

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.