iShares Agency Bond ETF (AGZ) Historical Stock Data
107.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGZ is down -0.04% a day on average. There have been 14 days where iShares Agency Bond ETF closed green and 16 days where AGZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-31 | 107.73 | 107.96 | ↑$0.23 (0.21%) | 107.73 | 108.10 | 15.49K |
2024-12-30 | 107.91 | 107.96 | ↑$0.05 (0.05%) | 107.84 | 108.02 | 17.90K |
2024-12-27 | 107.72 | 107.68 | ↓$0.04 (-0.04%) | 107.62 | 107.84 | 17.25K |
2024-12-26 | 107.58 | 107.70 | ↑$0.12 (0.11%) | 107.58 | 107.85 | 7.05K |
2024-12-24 | 107.69 | 107.70 | ↑$0.01 (0.01%) | 107.62 | 107.95 | 7.99K |
2024-12-23 | 107.84 | 107.73 | ↓$0.11 (-0.10%) | 107.70 | 107.85 | 18.92K |
2024-12-20 | 107.87 | 107.85 | ↓$0.02 (-0.02%) | 107.79 | 108.33 | 78.48K |
2024-12-19 | 107.66 | 107.69 | ↑$0.03 (0.02%) | 107.59 | 107.76 | 13.76K |
2024-12-18 | 108.18 | 107.75 | ↓$0.43 (-0.40%) | 107.72 | 108.31 | 27.82K |
2024-12-17 | 108.55 | 108.64 | ↑$0.09 (0.08%) | 108.44 | 108.71 | 50.54K |
2024-12-16 | 108.60 | 108.49 | ↓$0.11 (-0.10%) | 108.44 | 108.60 | 17.34K |
2024-12-13 | 108.58 | 108.50 | ↓$0.08 (-0.08%) | 108.46 | 108.58 | 19.58K |
2024-12-12 | 108.77 | 108.64 | ↓$0.13 (-0.12%) | 108.58 | 108.83 | 34.75K |
2024-12-11 | 109.04 | 108.84 | ↓$0.20 (-0.18%) | 108.76 | 109.04 | 11.69K |
2024-12-10 | 108.88 | 108.93 | ↑$0.05 (0.05%) | 108.88 | 108.98 | 21.19K |
2024-12-09 | 109.15 | 109.10 | ↓$0.05 (-0.04%) | 109.02 | 109.15 | 17.06K |
2024-12-06 | 109.22 | 109.12 | ↓$0.10 (-0.09%) | 109.07 | 109.24 | 30.11K |
2024-12-05 | 108.97 | 108.99 | ↑$0.02 (0.02%) | 108.81 | 109.08 | 10.31K |
2024-12-04 | 108.75 | 108.98 | ↑$0.23 (0.21%) | 108.66 | 109.03 | 11.56K |
2024-12-03 | 108.92 | 108.78 | ↓$0.14 (-0.13%) | 108.76 | 108.92 | 16.72K |
2024-12-02 | 109.56 | 108.87 | ↓$0.69 (-0.63%) | 108.70 | 109.56 | 12.07K |
2024-11-29 | 109.19 | 109.24 | ↑$0.05 (0.05%) | 109.11 | 109.24 | 5.04K |
2024-11-27 | 108.90 | 108.90 | ↓$0.00 (0.00%) | 108.87 | 109.03 | 14.87K |
2024-11-26 | 108.73 | 108.76 | ↑$0.03 (0.03%) | 108.58 | 108.77 | 25.60K |
2024-11-25 | 108.62 | 108.82 | ↑$0.20 (0.18%) | 108.62 | 108.85 | 74.80K |
2024-11-22 | 108.39 | 108.34 | ↓$0.05 (-0.05%) | 108.24 | 108.45 | 28.16K |
2024-11-21 | 108.49 | 108.28 | ↓$0.21 (-0.19%) | 108.13 | 108.54 | 36.75K |
2024-11-20 | 108.40 | 108.40 | ↑$0.00 (0.00%) | 108.38 | 108.52 | 11.76K |
2024-11-19 | 108.56 | 108.51 | ↓$0.05 (-0.05%) | 108.45 | 108.59 | 21.25K |
2024-11-18 | 108.35 | 108.38 | ↑$0.03 (0.03%) | 108.13 | 108.42 | 22.37K |
Create an account or log in to view more rows.
$AGZ buy and hold and get rewarded
$AGZ just added more
$AGZ Bearish..
$AGZ Nothing but time to wait
$AGZ let’s buy NOW!!!
$AGZ Dumping started...
Get out while you can...
$AGZ check out the one month chart.
Perfect bull flag.
$AGZ buy the fear
$AGZ Let’s goooo
$AGZ if your selling dont regret it later