iShares Agency Bond ETF (AGZ) Historical Stock Data
107.12 ↑0.30 (0.28%)
As of May 2, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, AGZ is up 0.01% a day on average. There have been 17 days where iShares Agency Bond ETF closed green and 13 days where AGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 107.07 | 107.12 | ↑$0.05 (0.05%) | 106.97 | 107.12 | 15.87K |
| 2024-05-02 | 106.61 | 106.82 | ↑$0.21 (0.20%) | 106.57 | 106.82 | 42.04K |
| 2024-05-01 | 106.17 | 106.48 | ↑$0.31 (0.29%) | 106.17 | 106.68 | 14.34K |
| 2024-04-30 | 106.64 | 106.58 | ↓$0.06 (-0.06%) | 106.58 | 106.71 | 16.87K |
| 2024-04-29 | 106.70 | 106.76 | ↑$0.06 (0.06%) | 106.70 | 106.89 | 11.84K |
| 2024-04-26 | 106.60 | 106.63 | ↑$0.03 (0.03%) | 106.60 | 106.76 | 21.31K |
| 2024-04-25 | 106.47 | 106.63 | ↑$0.16 (0.15%) | 106.47 | 106.63 | 6.84K |
| 2024-04-24 | 106.73 | 106.79 | ↑$0.06 (0.06%) | 106.65 | 106.79 | 13.07K |
| 2024-04-23 | 106.67 | 106.85 | ↑$0.18 (0.17%) | 106.65 | 106.94 | 10.88K |
| 2024-04-22 | 106.68 | 106.69 | ↑$0.01 (0.01%) | 106.68 | 106.80 | 10.08K |
| 2024-04-19 | 106.72 | 106.79 | ↑$0.07 (0.07%) | 106.69 | 106.80 | 10.19K |
| 2024-04-18 | 106.80 | 106.67 | ↓$0.13 (-0.12%) | 106.66 | 106.80 | 29.82K |
| 2024-04-17 | 106.60 | 106.78 | ↑$0.18 (0.17%) | 106.60 | 106.85 | 16.07K |
| 2024-04-16 | 106.61 | 106.57 | ↓$0.04 (-0.04%) | 106.51 | 106.63 | 19.14K |
| 2024-04-15 | 106.57 | 106.62 | ↑$0.05 (0.04%) | 106.57 | 106.80 | 21.54K |
| 2024-04-12 | 106.92 | 106.82 | ↓$0.10 (-0.09%) | 106.82 | 107.04 | 10.84K |
| 2024-04-11 | 106.81 | 106.75 | ↓$0.06 (-0.05%) | 106.68 | 106.83 | 12.85K |
| 2024-04-10 | 106.98 | 106.74 | ↓$0.24 (-0.22%) | 106.69 | 107.02 | 17.90K |
| 2024-04-09 | 107.32 | 107.16 | ↓$0.16 (-0.15%) | 107.16 | 107.45 | 15.79K |
| 2024-04-08 | 107.11 | 107.09 | ↓$0.02 (-0.02%) | 107.05 | 107.17 | 9.26K |
| 2024-04-05 | 107.25 | 107.22 | ↓$0.03 (-0.03%) | 107.22 | 107.36 | 230.97K |
| 2024-04-04 | 107.41 | 107.46 | ↑$0.05 (0.05%) | 107.27 | 107.49 | 27.37K |
| 2024-04-03 | 107.18 | 107.30 | ↑$0.12 (0.11%) | 107.09 | 107.34 | 35.03K |
| 2024-04-02 | 107.49 | 107.30 | ↓$0.19 (-0.18%) | 107.11 | 107.49 | 23.85K |
| 2024-04-01 | 107.65 | 107.22 | ↓$0.43 (-0.40%) | 107.06 | 107.65 | 1.15M |
| 2024-03-28 | 108.11 | 108.05 | ↓$0.06 (-0.06%) | 108.05 | 108.16 | 14.36K |
| 2024-03-27 | 108.10 | 108.18 | ↑$0.08 (0.07%) | 108.05 | 108.22 | 16.74K |
| 2024-03-26 | 107.92 | 108.14 | ↑$0.22 (0.20%) | 107.89 | 108.14 | 11.13K |
| 2024-03-25 | 108.02 | 107.94 | ↓$0.08 (-0.08%) | 107.89 | 108.06 | 23.29K |
| 2024-03-22 | 107.94 | 107.99 | ↑$0.05 (0.04%) | 107.93 | 108.07 | 17.56K |
Create an account or log in to view more rows.
$AGZ if your selling dont regret it later
$AGZ time to run
$AGZ Lol she wants higher
$AGZ get ready bears and bulls
$AGZ Many many bears
$AGZ YALL READY????????
$AGZ the catalyst we need !
$AGZ back to business
$AGZ let’s go!! Squeeze time
$AGZ jeez