U.S. markets close in 1 hour 17 minutes

iShares Agency Bond ETF (AGZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.97+0.03 (+0.02%)
As of 2:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020121.03121.03120.94120.97120.9730,441
Oct 27, 2020120.94120.96120.83120.94120.9465,200
Oct 26, 2020120.83120.88120.80120.83120.8347,100
Oct 23, 2020120.62120.71120.57120.70120.7035,200
Oct 22, 2020120.75120.75120.61120.68120.68110,200
Oct 21, 2020120.78120.83120.70120.82120.8288,100
Oct 20, 2020120.77120.88120.76120.83120.8392,100
Oct 19, 2020120.90120.94120.82120.94120.9445,700
Oct 16, 2020121.04121.04120.92121.00121.0026,700
Oct 15, 2020121.12121.12120.93121.02121.0227,500
Oct 14, 2020121.05121.07120.98121.06121.06142,100
Oct 13, 2020120.98121.02120.91121.00121.0058,000
Oct 12, 2020120.92120.92120.78120.88120.8822,600
Oct 09, 2020120.88120.89120.77120.87120.8743,300
Oct 08, 2020120.75120.88120.75120.87120.8767,300
Oct 07, 2020120.80120.84120.73120.76120.7690,200
Oct 06, 2020120.81120.90120.72120.86120.8616,800
Oct 05, 2020120.90120.91120.79120.79120.7926,800
Oct 02, 2020121.19121.19121.00121.09121.0955,400
Oct 01, 2020121.07121.47120.95121.14121.14101,500
Oct 01, 20200.09 Dividend
Sep 30, 2020121.26121.26121.05121.08120.9947,100
Sep 29, 2020121.17122.00121.17121.31121.2231,000
Sep 28, 2020121.14121.29121.13121.17121.0829,500
Sep 25, 2020121.10121.29121.10121.27121.1832,200
Sep 24, 2020121.14121.50121.00121.00120.9159,900
Sep 23, 2020121.38121.38121.05121.05120.96876,600
Sep 22, 2020121.38121.39121.23121.39121.3065,200
Sep 21, 2020121.34121.35121.15121.33121.2434,200
Sep 18, 2020121.33121.33121.09121.25121.1640,200
Sep 17, 2020121.39121.39121.11121.16121.0769,700
Sep 16, 2020121.38121.38121.13121.21121.1227,800
Sep 15, 2020121.14121.33121.10121.16121.0775,800
Sep 14, 2020121.35121.35121.19121.23121.1426,000
Sep 11, 2020121.29121.30121.06121.26121.1736,400
Sep 10, 2020121.06121.20120.95121.17121.0841,100
Sep 09, 2020121.25121.25120.99120.99120.9097,100
Sep 08, 2020121.24121.26120.99121.20121.1177,200
Sep 04, 2020121.30121.30120.95120.95120.8646,800
Sep 03, 2020121.39121.83121.29121.83121.7451,600
Sep 02, 2020121.25121.36121.21121.32121.2384,600
Sep 01, 2020121.16121.34121.04121.23121.1466,700
Sep 01, 20200.1 Dividend
Aug 31, 2020121.22121.27121.02121.26121.07162,300
Aug 28, 2020121.21121.25120.96121.16120.9733,100
Aug 27, 2020121.38121.38120.85120.85120.6637,300
Aug 26, 2020121.05121.26121.03121.04120.85254,400
Aug 25, 2020121.29121.29121.16121.17120.9833,800
Aug 24, 2020121.47121.47121.33121.38121.1929,300
Aug 21, 2020121.40121.75121.20121.46121.2732,800
Aug 20, 2020121.29121.39121.13121.23121.0438,100
Aug 19, 2020121.13121.37120.91121.07120.8837,900
Aug 18, 2020121.29121.36121.21121.36121.1782,400
Aug 17, 2020121.31121.32121.04121.29121.1043,400
Aug 14, 2020121.18121.26121.02121.20121.0139,700
Aug 13, 2020121.32121.32120.91120.94120.75110,400
Aug 12, 2020121.23121.32121.05121.08120.8933,900
Aug 11, 2020121.42121.42121.19121.21121.0236,700
Aug 10, 2020121.60121.60121.39121.41121.2227,200
Aug 07, 2020121.53121.74121.53121.58121.3940,500
Aug 06, 2020121.71121.72121.60121.72121.5329,900
Aug 05, 2020121.81121.81121.50121.65121.4633,600
Aug 04, 2020121.74121.88121.62121.83121.64482,400
Aug 03, 2020121.73121.73121.56121.60121.4158,400
Aug 03, 20200.116 Dividend
Jul 31, 2020121.60121.86121.60121.71121.4023,900
Jul 30, 2020121.88121.88121.70121.78121.4733,600
Jul 29, 2020121.73121.80121.64121.75121.4433,800
Jul 28, 2020121.72121.74121.58121.73121.4229,200
Jul 27, 2020121.83121.83121.60121.64121.3328,800
Jul 24, 2020121.74121.79121.66121.69121.3851,900
Jul 23, 2020121.51121.58121.36121.58121.2729,900
Jul 22, 2020121.30121.51121.30121.49121.1854,600
Jul 21, 2020121.37121.43121.26121.41121.1038,200
Jul 20, 2020121.36121.36121.23121.25120.9420,100
Jul 17, 2020121.06121.27121.06121.14120.8328,200
Jul 16, 2020121.03121.03120.92121.02120.7225,400
Jul 15, 2020120.90120.95120.86120.89120.5931,900
Jul 14, 2020120.80121.01120.80120.97120.6733,800
Jul 13, 2020120.87120.92120.83120.84120.5432,500
Jul 10, 2020121.13121.13120.88120.88120.5826,200
Jul 09, 2020120.91121.04120.81121.04120.7425,900
Jul 08, 2020120.88120.90120.69120.90120.6053,500
Jul 07, 2020120.82121.28120.68120.69120.3943,600
Jul 06, 2020120.75120.79120.50120.79120.4954,500
Jul 02, 2020120.86120.94120.55120.94120.6485,700
Jul 01, 2020120.91120.91120.77120.89120.5934,900
Jul 01, 20200.128 Dividend
Jun 30, 2020121.17121.17120.96121.10120.6729,200
Jun 29, 2020121.11121.11120.90120.90120.4749,600
Jun 26, 2020121.20121.20120.97120.97120.5430,900
Jun 25, 2020121.00121.08120.85120.97120.5434,900
Jun 24, 2020120.97121.09120.80121.06120.6341,600
Jun 23, 2020120.99121.00120.75120.98120.5530,400
Jun 22, 2020121.11121.11120.76120.76120.3315,600
Jun 19, 2020120.92121.01120.74120.88120.4580,100
Jun 18, 2020120.89121.74120.70120.70120.27143,500
Jun 17, 2020120.81121.12120.63120.78120.3544,000
Jun 16, 2020120.73120.99120.56120.63120.201,040,700
Jun 15, 2020121.06121.27120.79120.84120.4151,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...