Agency Bond Ishares ETF (NY: AGZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	109.00	109.26	108.81	109.26	26,065	+0.43(+0.40%)
Jul 30, 2024	108.78	108.90	108.73	108.83	18,089	+0.05(+0.05%)
Jul 29, 2024	108.75	108.80	108.67	108.78	18,698	+0.26(+0.24%)
Jul 26, 2024	108.65	108.73	108.52	108.52	20,145	+0.08(+0.07%)
Jul 25, 2024	108.45	108.62	108.28	108.44	388,591	+0.01(+0.01%)
Jul 24, 2024	108.49	108.63	108.39	108.43	11,216	-0.12(-0.11%)
Jul 23, 2024	108.46	108.55	108.40	108.55	7,038	+0.18(+0.16%)
Jul 22, 2024	108.39	108.47	108.25	108.37	10,207	+0.01(+0.01%)
Jul 19, 2024	108.38	108.45	108.36	108.36	4,271	-0.11(-0.10%)
Jul 18, 2024	108.64	108.66	108.34	108.47	16,781	-0.20(-0.18%)
Jul 17, 2024	108.44	108.67	108.44	108.67	13,624	+0.23(+0.21%)
Jul 16, 2024	108.45	108.47	108.26	108.44	16,915	-0.01(-0.01%)
Jul 15, 2024	108.38	108.49	108.37	108.45	24,172	-0.08(-0.07%)
Jul 12, 2024	108.40	108.53	108.37	108.53	86,832	+0.24(+0.22%)
Jul 11, 2024	108.36	108.44	108.29	108.29	9,944	+0.14(+0.13%)
Jul 10, 2024	108.01	108.15	107.93	108.15	12,353	+0.21(+0.19%)
Jul 09, 2024	107.96	107.99	107.87	107.94	10,693	-0.09(-0.08%)
Jul 08, 2024	107.99	108.04	107.93	108.03	11,647	+0.11(+0.10%)
Jul 05, 2024	107.95	108.31	107.86	107.92	14,654	+0.20(+0.19%)
Jul 03, 2024	107.50	107.80	107.50	107.72	86,755	+0.27(+0.25%)
Jul 02, 2024	107.45	107.54	107.42	107.45	13,246	+0.10(+0.09%)
Jul 01, 2024	107.22	107.41	107.22	107.35	10,634	+0.03(+0.03%)
Jun 28, 2024	107.71	107.83	107.32	107.32	16,521	-0.34(-0.31%)
Jun 27, 2024	107.61	107.71	107.61	107.66	9,710	+0.06(+0.05%)
Jun 26, 2024	107.58	107.63	107.55	107.60	21,878	-0.20(-0.19%)
Jun 25, 2024	107.72	107.80	107.57	107.80	18,169	+0.06(+0.05%)
Jun 24, 2024	107.71	107.78	107.70	107.74	26,774	-0.06(-0.05%)
Jun 21, 2024	107.78	107.82	107.68	107.80	183,355	+0.15(+0.14%)
Jun 20, 2024	107.61	107.72	107.61	107.65	18,065	-0.12(-0.11%)
Jun 18, 2024	107.59	107.81	107.59	107.77	19,739	+0.23(+0.22%)
Jun 17, 2024	107.82	107.82	107.53	107.53	19,520	-0.29(-0.27%)
Jun 14, 2024	107.72	107.84	107.72	107.83	35,904	+0.22(+0.20%)
Jun 13, 2024	107.60	107.77	107.57	107.61	11,936	+0.15(+0.14%)
Jun 12, 2024	107.51	107.67	107.39	107.46	9,690	+0.29(+0.27%)
Jun 11, 2024	107.08	107.22	107.02	107.17	9,588	+0.19(+0.18%)
Jun 10, 2024	106.99	107.03	106.94	106.97	9,475	-0.13(-0.12%)
Jun 07, 2024	107.15	107.15	107.02	107.10	8,729	-0.52(-0.48%)
Jun 06, 2024	107.44	107.62	107.42	107.62	11,250	+0.11(+0.10%)
Jun 05, 2024	107.36	107.51	107.31	107.51	12,497	+0.06(+0.05%)
Jun 04, 2024	107.13	107.77	107.13	107.45	78,761	+0.50(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.