AGZ - iShares Agency Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019115.94115.90115.85115.86115.862,386
Dec 06, 2019115.77115.92115.75115.82115.8216,700
Dec 05, 2019115.87115.97115.82115.94115.9423,000
Dec 04, 2019116.09116.17115.96116.00116.0012,600
Dec 03, 2019116.22116.49116.19116.41116.4130,900
Dec 02, 2019115.83115.95115.83115.93115.9332,600
Dec 02, 20190.205 Dividend
Nov 29, 2019116.32116.32116.22116.26116.0610,600
Nov 27, 2019116.37116.37116.28116.33116.1222,700
Nov 26, 2019116.30116.45116.30116.45116.2474,000
Nov 25, 2019116.27116.32116.24116.31116.1017,100
Nov 22, 2019116.33116.33116.23116.27116.0621,100
Nov 21, 2019116.31116.34116.25116.25116.0524,800
Nov 20, 2019116.29116.37116.21116.32116.1184,600
Nov 19, 2019115.96116.15115.96116.08115.8859,300
Nov 18, 2019115.88116.00115.88115.94115.7417,600
Nov 15, 2019115.79115.84115.79115.80115.6014,900
Nov 14, 2019115.90115.95115.84115.91115.7139,900
Nov 13, 2019115.73115.73115.64115.69115.4919,000
Nov 12, 2019115.47115.59115.36115.55115.35742,700
Nov 11, 2019115.42115.43115.32115.41115.2123,900
Nov 08, 2019115.41115.53115.36115.41115.2125,600
Nov 07, 2019115.59115.59115.21115.39115.1926,800
Nov 06, 2019115.81115.86115.71115.77115.5724,300
Nov 05, 2019115.76115.76115.60115.66115.4613,500
Nov 04, 2019115.99115.99115.88115.90115.7033,300
Nov 01, 2019116.23116.27116.10116.13115.9313,700
Nov 01, 20190.219 Dividend
Oct 31, 2019116.31116.50116.24116.43116.0126,700
Oct 30, 2019115.94116.12115.58116.09115.6751,100
Oct 29, 2019115.93115.93115.80115.88115.4620,500
Oct 28, 2019115.89115.89115.80115.84115.4212,800
Oct 25, 2019116.21116.27115.96116.02115.6016,200
Oct 24, 2019116.15116.26116.08116.08115.6650,200
Oct 23, 2019116.25116.26116.09116.09115.6754,100
Oct 22, 2019116.07116.13116.01116.13115.7114,300
Oct 21, 2019116.09116.13116.00116.02115.6013,100
Oct 18, 2019116.23116.27116.15116.20115.7812,500
Oct 17, 2019116.15116.26116.11116.15115.7323,100
Oct 16, 2019116.15116.19116.07116.16115.7420,900
Oct 15, 2019116.17116.26116.02116.06115.6428,500
Oct 14, 2019116.21116.24116.17116.21115.7917,800
Oct 11, 2019116.26116.26116.02116.07115.6522,900
Oct 10, 2019116.74116.74116.42116.51116.0951,900
Oct 09, 2019116.92116.92116.68116.80116.3729,400
Oct 08, 2019117.09117.09116.84116.88116.45676,700
Oct 07, 2019116.98117.00116.88116.92116.4918,100
Oct 04, 2019117.04117.12117.01117.04116.6134,100
Oct 03, 2019116.76117.07116.76117.03116.6035,100
Oct 02, 2019116.62116.80116.59116.73116.3042,200
Oct 01, 2019116.15116.60116.15116.55116.1323,800
Oct 01, 20190.215 Dividend
Sep 30, 2019116.42116.55116.42116.54115.9030,600
Sep 27, 2019116.41116.49116.36116.39115.7532,800
Sep 26, 2019116.44116.49116.35116.35115.7165,700
Sep 25, 2019116.57116.57116.24116.28115.6419,400
Sep 24, 2019116.39116.59116.35116.57115.9310,200
Sep 23, 2019116.26116.49116.25116.31115.6723,500
Sep 20, 2019116.08116.26116.01116.22115.589,800
Sep 19, 2019116.03116.08115.98115.98115.3415,600
Sep 18, 2019116.07116.16115.84115.98115.3421,500
Sep 17, 2019115.77115.94115.68115.89115.2639,400
Sep 16, 2019115.59115.76115.59115.68115.0530,200
Sep 13, 2019115.75115.77115.45115.49114.8670,300
Sep 12, 2019116.31116.31115.90115.96115.3225,600
Sep 11, 2019116.11116.20116.04116.04115.4035,700
Sep 10, 2019116.50116.52116.10116.13115.4916,200
Sep 09, 2019116.65116.66116.55116.55115.9113,500
Sep 06, 2019116.89116.96116.83116.90116.2631,900
Sep 05, 2019117.01117.01116.75116.85116.2137,800
Sep 04, 2019117.15117.31117.10117.28116.6417,700
Sep 03, 2019117.08117.31117.01117.23116.5940,300
Sep 03, 20190.211 Dividend
Aug 30, 2019117.19117.30117.11117.24116.3917,900
Aug 29, 2019117.34117.34117.12117.21116.3616,900
Aug 28, 2019117.38117.44117.32117.35116.5032,900
Aug 27, 2019117.15117.31117.15117.27116.4217,000
Aug 26, 2019117.14117.21117.00117.08116.2336,300
Aug 23, 2019116.77117.15116.72117.07116.22198,400
Aug 22, 2019116.78116.84116.64116.73115.8857,900
Aug 21, 2019116.91116.99116.83116.84115.9941,100
Aug 20, 2019117.03117.03116.93116.97116.12121,300
Aug 19, 2019116.81116.87116.74116.75115.9021,100
Aug 16, 2019117.02117.09116.85117.02116.1760,200
Aug 15, 2019117.24117.24116.90117.12116.2734,300
Aug 14, 2019116.68116.80116.68116.79115.9418,600
Aug 13, 2019116.58116.58116.26116.39115.54110,800
Aug 12, 2019116.41116.61116.37116.58115.7340,800
Aug 09, 2019116.32116.35116.12116.12115.2821,400
Aug 08, 2019116.16116.29116.07116.29115.4415,300
Aug 07, 2019116.61116.68116.25116.25115.4027,200
Aug 06, 2019116.04116.21116.02116.21115.3725,900
Aug 05, 2019115.95116.14115.87116.03115.1920,600
Aug 02, 2019115.50115.59115.44115.59114.7525,500
Aug 01, 2019114.96115.47114.96115.47114.6323,000
Aug 01, 20190.213 Dividend
Jul 31, 2019115.00115.10114.89115.05114.0013,500
Jul 30, 2019114.96114.96114.87114.95113.9013,100
Jul 29, 2019114.95114.97114.87114.87113.8219,100
Jul 26, 2019114.85114.88114.81114.87113.8216,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...