AGZ Historical Prices | iShares Barclays Agency Bond Stock

Dow

1.35% Nasdaq

1.12%

iShares Barclays Agency Bond (AGZ)

-NYSEArca

111.35 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	111.95	112.15	111.35	111.35	47,200	111.35
Jun 18, 2013	111.88	112.18	111.87	111.92	24,500	111.92
Jun 17, 2013	112.07	112.31	111.96	112.11	20,700	112.11
Jun 14, 2013	111.78	112.35	111.78	112.10	48,600	112.10
Jun 13, 2013	111.75	112.09	111.75	111.91	17,100	111.91
Jun 12, 2013	112.19	112.19	111.86	111.86	15,500	111.86
Jun 11, 2013	112.36	112.36	111.72	111.96	15,700	111.96
Jun 10, 2013	112.79	112.79	111.80	111.96	12,800	111.96
Jun 7, 2013	112.60	112.60	112.25	112.26	14,600	112.26
Jun 6, 2013	112.51	112.68	112.49	112.50	16,300	112.50
Jun 5, 2013	112.47	112.77	112.47	112.60	5,800	112.60
Jun 4, 2013	112.49	112.55	112.44	112.44	11,300	112.44
Jun 3, 2013	112.28	112.68	112.25	112.59	13,900	112.59
Jun 3, 2013	0.099 Dividend
May 31, 2013	112.90	112.90	112.47	112.57	19,900	112.47
May 30, 2013	112.64	112.85	112.61	112.69	17,600	112.59
May 29, 2013	112.57	112.76	112.57	112.65	13,200	112.55
May 28, 2013	113.08	113.08	112.63	112.78	32,000	112.68
May 24, 2013	113.16	113.31	113.05	113.13	6,600	113.03
May 23, 2013	114.10	114.41	113.00	113.13	22,000	113.03
May 22, 2013	113.48	113.48	113.02	113.21	9,500	113.11
May 21, 2013	113.13	113.24	113.13	113.24	18,200	113.14
May 20, 2013	113.18	113.23	113.13	113.21	30,700	113.11
May 17, 2013	113.29	113.35	113.25	113.28	52,600	113.18
May 16, 2013	113.28	113.35	113.13	113.34	31,300	113.24
May 15, 2013	113.10	113.19	113.10	113.16	9,300	113.06
May 14, 2013	113.21	113.23	113.13	113.16	20,100	113.06
May 13, 2013	113.16	113.28	113.14	113.24	30,300	113.14
May 10, 2013	113.39	113.39	113.19	113.29	18,800	113.19
May 9, 2013	113.41	113.56	113.37	113.37	5,500	113.27
May 8, 2013	113.45	113.54	113.43	113.53	5,900	113.43
May 7, 2013	113.52	113.52	113.38	113.40	7,100	113.30
May 6, 2013	113.59	113.59	113.47	113.51	6,000	113.41
May 3, 2013	113.77	113.77	113.47	113.61	16,600	113.51
May 2, 2013	113.75	113.83	113.75	113.78	10,400	113.68
May 1, 2013	113.67	113.83	113.67	113.83	9,400	113.73
May 1, 2013	0.096 Dividend
Apr 30, 2013	113.82	113.84	113.75	113.80	13,600	113.60
Apr 29, 2013	113.73	113.87	113.73	113.79	8,000	113.59
Apr 26, 2013	113.66	113.80	113.66	113.74	5,300	113.54
Apr 25, 2013	113.71	113.73	113.62	113.71	5,600	113.51
Apr 24, 2013	113.64	113.77	113.61	113.71	7,600	113.51
Apr 23, 2013	113.83	113.88	113.67	113.67	19,600	113.47
Apr 22, 2013	113.76	113.81	113.67	113.71	7,600	113.51
Apr 19, 2013	113.91	113.91	113.66	113.78	9,200	113.58
Apr 18, 2013	113.77	113.79	113.65	113.77	11,900	113.57
Apr 17, 2013	113.75	113.78	113.54	113.74	13,800	113.54
Apr 16, 2013	113.75	113.75	113.57	113.70	4,600	113.50
Apr 15, 2013	113.79	113.80	113.63	113.80	11,400	113.60
Apr 12, 2013	113.53	113.73	113.53	113.64	16,000	113.44
Apr 11, 2013	113.44	113.64	113.44	113.49	11,800	113.29
Apr 10, 2013	113.70	113.70	113.53	113.53	8,800	113.33
Apr 9, 2013	113.61	113.79	113.61	113.70	7,800	113.50
Apr 8, 2013	113.64	113.74	113.64	113.68	7,700	113.48
Apr 5, 2013	113.51	113.78	113.49	113.62	5,000	113.42
Apr 4, 2013	113.46	113.60	113.32	113.44	17,300	113.24
Apr 3, 2013	113.27	113.43	113.27	113.38	9,100	113.18
Apr 2, 2013	113.26	113.35	113.24	113.27	8,100	113.07
Apr 1, 2013	113.27	113.39	113.21	113.31	9,100	113.11
Apr 1, 2013	0.10 Dividend
Mar 28, 2013	113.34	113.43	113.31	113.40	20,500	113.10
Mar 27, 2013	113.38	113.38	113.30	113.34	10,400	113.05
Mar 26, 2013	113.22	113.30	113.16	113.30	24,400	113.01
Mar 25, 2013	113.04	113.28	113.04	113.21	9,600	112.92
Mar 22, 2013	113.40	113.40	113.14	113.14	10,600	112.85
Mar 21, 2013	113.06	113.22	113.05	113.21	9,500	112.92
Mar 20, 2013	113.16	113.27	113.12	113.25	6,700	112.96
Mar 19, 2013	113.24	113.30	113.18	113.29	12,100	113.00
Mar 18, 2013	113.25	113.25	113.12	113.21	8,300	112.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AGZ

Quotes

Charts

News & Info

ETF

Analyst

iShares Barclays Agency Bond (AGZ)