New Zealand markets close in 58 minutes

iShares Agency Bond ETF (AGZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
107.37-0.09 (-0.08%)
At close: 04:00PM EDT
107.35 -0.02 (-0.02%)
After hours: 07:42PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024107.43107.45107.36107.37107.3721,800
16 May 2024107.51107.56107.46107.46107.4636,100
15 May 2024107.41107.61107.41107.57107.5725,500
14 May 2024107.23107.27107.12107.12107.1217,900
13 May 2024107.12107.16107.04107.04107.0418,800
10 May 2024107.09107.10107.00107.04107.0412,700
09 May 2024106.96107.19106.96107.07107.0722,500
08 May 2024106.98107.07106.98107.02107.0222,100
07 May 2024107.18107.25107.13107.14107.1435,900
06 May 2024107.12107.12107.04107.07107.0717,000
03 May 2024107.07107.12106.97107.12107.1215,900
02 May 2024106.61106.84106.57106.82106.8242,000
01 May 2024106.17106.67106.17106.48106.4814,300
01 May 20240.304 Dividend
30 Apr 2024106.64106.71106.57106.58106.2816,900
29 Apr 2024106.70106.89106.70106.76106.4611,800
26 Apr 2024106.60106.76106.60106.63106.3321,300
25 Apr 2024106.47106.63106.47106.63106.336,800
24 Apr 2024106.73106.79106.65106.79106.4913,100
23 Apr 2024106.67106.94106.65106.85106.5510,900
22 Apr 2024106.68106.80106.68106.69106.3910,100
19 Apr 2024106.72106.80106.69106.79106.4910,200
18 Apr 2024106.80106.80106.66106.67106.3729,800
17 Apr 2024106.60106.85106.60106.78106.4816,100
16 Apr 2024106.61106.63106.51106.57106.2719,100
15 Apr 2024106.57106.80106.57106.62106.3221,500
12 Apr 2024106.92107.04106.82106.82106.5210,800
11 Apr 2024106.81106.83106.68106.75106.4512,900
10 Apr 2024106.98107.02106.69106.74106.4417,900
09 Apr 2024107.32107.45107.16107.16106.8515,800
08 Apr 2024107.11107.17107.05107.09106.789,300
05 Apr 2024107.25107.36107.22107.22106.91231,000
04 Apr 2024107.41107.49107.27107.46107.1527,400
03 Apr 2024107.18107.34107.09107.30106.9935,000
02 Apr 2024107.49107.49107.11107.30106.9923,800
01 Apr 2024107.65107.65107.06107.22106.911,154,400
01 Apr 20240.309 Dividend
28 Mar 2024108.11108.16108.05108.05107.4314,400
27 Mar 2024108.10108.22108.05108.18107.5616,700
26 Mar 2024107.92108.14107.89108.14107.5211,100
25 Mar 2024108.02108.06107.89107.94107.3223,300
22 Mar 2024107.94108.07107.93107.99107.3717,600
21 Mar 2024107.85107.97107.82107.95107.3320,900
20 Mar 2024107.63107.92107.58107.71107.1014,600
19 Mar 2024107.59107.68107.54107.65107.0412,700
18 Mar 2024107.58107.58107.41107.46106.8511,700
15 Mar 2024107.59107.66107.49107.56106.9510,100
14 Mar 2024107.33107.74107.33107.56106.9512,200
13 Mar 2024107.95108.01107.84107.84107.2213,200
12 Mar 2024108.04108.11107.98108.00107.3816,100
11 Mar 2024108.24108.29108.19108.22107.6023,200
08 Mar 2024108.29108.37108.23108.25107.6348,900
07 Mar 2024108.22108.23108.13108.18107.5616,900
06 Mar 2024108.06108.19108.02108.04107.4223,200
05 Mar 2024108.04108.07107.96108.01107.3914,500
04 Mar 2024107.77107.80107.74107.74107.1386,000
01 Mar 2024107.55107.92107.53107.88107.26139,200
29 Feb 2024107.85107.95107.85107.85107.2325,000
28 Feb 2024107.60107.87107.60107.73107.1277,400
27 Feb 2024107.53107.65107.52107.60106.9917,300
26 Feb 2024107.66107.73107.52107.58106.9712,500
23 Feb 2024107.43107.74107.32107.66107.0512,600
22 Feb 2024107.55107.61107.47107.49106.8819,000
21 Feb 2024107.67107.73107.53107.70107.0940,200
20 Feb 2024107.72107.74107.60107.60106.9918,800
16 Feb 2024107.45107.56107.44107.51106.9012,700
15 Feb 2024107.73107.81107.63107.76107.1518,900
14 Feb 2024107.36107.65107.36107.52106.9166,200
13 Feb 2024107.57107.57107.33107.41106.8027,200
12 Feb 2024107.83107.94107.79107.86107.2411,200
09 Feb 2024107.75107.88107.75107.86107.2418,000
08 Feb 2024107.86107.94107.80107.89107.2744,300
07 Feb 2024108.05108.16107.84107.91107.29271,600
06 Feb 2024107.86108.09107.83108.04107.4216,700
05 Feb 2024107.87107.92107.73107.73107.1221,100
02 Feb 2024108.36108.38108.11108.34107.7299,200
01 Feb 2024108.79108.88108.67108.76108.1418,100
01 Feb 20240.306 Dividend
31 Jan 2024108.58108.79108.46108.59107.6745,100
30 Jan 2024108.45108.45108.23108.36107.448,500
29 Jan 2024108.30108.47108.28108.45107.5310,500
26 Jan 2024108.25108.25108.15108.22107.3015,100
25 Jan 2024108.23108.30108.17108.27107.3513,100
24 Jan 2024108.34108.34107.98107.98107.0612,900
23 Jan 2024108.10108.15108.02108.09107.1712,600
22 Jan 2024108.11108.25108.10108.10107.1837,200
19 Jan 2024107.98108.05107.95108.02107.1024,900
18 Jan 2024108.15108.21108.07108.11107.1912,500
17 Jan 2024108.13108.19108.04108.15107.2384,400
16 Jan 2024108.50108.57108.21108.26107.3449,100
12 Jan 2024108.58108.75108.58108.64107.7233,300
11 Jan 2024108.20108.45108.07108.41107.4945,000
10 Jan 2024108.31108.31108.05108.12107.20118,100
09 Jan 2024108.09108.15108.02108.09107.1729,400
08 Jan 2024108.03108.29108.00108.00107.0835,800
05 Jan 2024107.98108.31107.93107.95107.0315,900
04 Jan 2024108.40108.40108.05108.05107.1324,400
03 Jan 2024108.08108.35108.07108.33107.4156,300
02 Jan 2024108.29108.33107.52108.17107.2562,600
29 Dec 2023108.40108.50108.12108.43107.5125,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...