Agency Bond Ishares ETF (NY: AGZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	108.49	108.49	108.25	108.31	31,892	+0.09(+0.09%)
Nov 12, 2024	108.37	108.49	107.94	108.22	25,217	-0.24(-0.22%)
Nov 11, 2024	108.52	108.66	108.35	108.46	141,602	-0.16(-0.14%)
Nov 08, 2024	108.66	108.76	108.59	108.62	15,189	+0.09(+0.08%)
Nov 07, 2024	108.37	108.89	108.37	108.53	11,144	+0.31(+0.29%)
Nov 06, 2024	108.15	108.53	108.10	108.22	25,143	-0.43(-0.40%)
Nov 05, 2024	108.60	108.86	108.41	108.65	15,088	+0.01(+0.01%)
Nov 04, 2024	108.68	108.87	108.54	108.64	43,074	+0.23(+0.21%)
Nov 01, 2024	108.90	108.90	108.41	108.41	29,645	-0.30(-0.28%)
Oct 31, 2024	108.98	109.04	108.71	108.71	21,014	-0.30(-0.28%)
Oct 30, 2024	109.12	109.30	108.89	109.01	14,946	+0.02(+0.02%)
Oct 29, 2024	108.83	109.05	108.83	108.99	26,914	+0.01(+0.01%)
Oct 28, 2024	109.08	109.13	108.87	108.98	19,401	-0.09(-0.09%)
Oct 25, 2024	109.33	109.39	109.04	109.07	18,764	-0.06(-0.05%)
Oct 24, 2024	109.19	109.30	109.10	109.13	17,685	+0.14(+0.13%)
Oct 23, 2024	109.06	109.19	108.98	108.99	45,946	-0.17(-0.16%)
Oct 22, 2024	109.34	109.35	109.08	109.16	68,877	-0.08(-0.07%)
Oct 21, 2024	109.32	109.52	109.19	109.24	15,282	-0.29(-0.26%)
Oct 18, 2024	109.48	109.60	109.48	109.53	20,578	+0.09(+0.08%)
Oct 17, 2024	109.39	109.48	109.38	109.44	12,927	-0.15(-0.14%)
Oct 16, 2024	109.85	109.85	109.59	109.59	34,136	-0.00(-0.00%)
Oct 15, 2024	109.65	109.71	109.53	109.59	17,393	+0.30(+0.27%)
Oct 14, 2024	109.17	109.83	109.15	109.30	10,330	-0.26(-0.24%)
Oct 11, 2024	109.75	109.75	109.44	109.56	22,917	+0.16(+0.15%)
Oct 10, 2024	109.28	109.56	108.93	109.40	17,318	+0.06(+0.06%)
Oct 09, 2024	109.47	109.71	109.25	109.34	21,838	-0.06(-0.06%)
Oct 08, 2024	109.34	109.40	109.14	109.40	19,593	+0.04(+0.04%)
Oct 07, 2024	109.41	109.53	109.13	109.36	13,801	-0.29(-0.26%)
Oct 04, 2024	109.95	109.95	109.53	109.65	42,730	-0.51(-0.46%)
Oct 03, 2024	110.17	110.27	110.07	110.16	25,231	-0.12(-0.11%)
Oct 02, 2024	110.18	110.33	110.12	110.28	12,344	-0.09(-0.08%)
Oct 01, 2024	110.37	110.52	110.29	110.37	39,814	+0.28(+0.26%)
Sep 30, 2024	110.38	110.39	109.92	110.09	14,216	-0.28(-0.26%)
Sep 27, 2024	110.32	110.41	110.11	110.37	9,725	+0.16(+0.14%)
Sep 26, 2024	110.26	110.41	110.11	110.21	13,724	-0.00(-0.00%)
Sep 25, 2024	110.30	110.37	110.17	110.22	20,472	-0.18(-0.16%)
Sep 24, 2024	110.24	110.42	110.24	110.39	12,176	+0.11(+0.10%)
Sep 23, 2024	110.17	110.36	110.12	110.28	15,782	+0.03(+0.02%)
Sep 20, 2024	110.19	110.41	110.14	110.26	15,825	+0.05(+0.05%)
Sep 19, 2024	110.19	110.28	110.16	110.21	9,763	-0.07(-0.06%)
Sep 18, 2024	110.33	110.48	110.21	110.27	9,127	-0.08(-0.07%)
Sep 17, 2024	110.38	110.50	110.30	110.35	9,560	-0.12(-0.11%)
Sep 16, 2024	110.53	110.58	110.36	110.47	13,984	+0.17(+0.15%)
Sep 13, 2024	110.31	110.33	110.19	110.30	14,764	+0.14(+0.12%)
Sep 12, 2024	110.23	110.23	110.03	110.17	31,480	+0.18(+0.16%)
Sep 11, 2024	110.33	110.33	109.99	109.99	27,453	-0.36(-0.33%)
Sep 10, 2024	110.19	110.42	110.19	110.34	10,244	+0.20(+0.18%)
Sep 09, 2024	110.08	110.22	110.08	110.15	8,713	+0.17(+0.15%)
Sep 06, 2024	110.01	110.28	109.86	109.98	17,510	+0.05(+0.05%)
Sep 05, 2024	109.97	110.02	109.78	109.93	55,122	+0.11(+0.10%)
Sep 04, 2024	109.73	109.82	109.69	109.82	17,792	+0.31(+0.28%)

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.