Canada markets close in 1 hour 55 minutes

iShares Agency Bond ETF (AGZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.18+0.11 (+0.10%)
As of 01:51PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024107.18107.23107.17107.18107.187,526
May 06, 2024107.12107.12107.04107.07107.0717,000
May 03, 2024107.07107.12106.97107.12107.1215,900
May 02, 2024106.61106.84106.57106.82106.8242,000
May 01, 2024106.17106.67106.17106.48106.4814,300
May 01, 20240.304 Dividend
Apr 30, 2024106.64106.71106.57106.58106.2816,900
Apr 29, 2024106.70106.89106.70106.76106.4611,800
Apr 26, 2024106.60106.76106.60106.63106.3321,300
Apr 25, 2024106.47106.63106.47106.63106.336,800
Apr 24, 2024106.73106.79106.65106.79106.4913,100
Apr 23, 2024106.67106.94106.65106.85106.5510,900
Apr 22, 2024106.68106.80106.68106.69106.3910,100
Apr 19, 2024106.72106.80106.69106.79106.4910,200
Apr 18, 2024106.80106.80106.66106.67106.3729,800
Apr 17, 2024106.60106.85106.60106.78106.4816,100
Apr 16, 2024106.61106.63106.51106.57106.2719,100
Apr 15, 2024106.57106.80106.57106.62106.3221,500
Apr 12, 2024106.92107.04106.82106.82106.5210,800
Apr 11, 2024106.81106.83106.68106.75106.4512,900
Apr 10, 2024106.98107.02106.69106.74106.4417,900
Apr 09, 2024107.32107.45107.16107.16106.8515,800
Apr 08, 2024107.11107.17107.05107.09106.789,300
Apr 05, 2024107.25107.36107.22107.22106.91231,000
Apr 04, 2024107.41107.49107.27107.46107.1527,400
Apr 03, 2024107.18107.34107.09107.30106.9935,000
Apr 02, 2024107.49107.49107.11107.30106.9923,800
Apr 01, 2024107.65107.65107.06107.22106.911,154,400
Apr 01, 20240.309 Dividend
Mar 28, 2024108.11108.16108.05108.05107.4314,400
Mar 27, 2024108.10108.22108.05108.18107.5616,700
Mar 26, 2024107.92108.14107.89108.14107.5211,100
Mar 25, 2024108.02108.06107.89107.94107.3223,300
Mar 22, 2024107.94108.07107.93107.99107.3717,600
Mar 21, 2024107.85107.97107.82107.95107.3320,900
Mar 20, 2024107.63107.92107.58107.71107.1014,600
Mar 19, 2024107.59107.68107.54107.65107.0412,700
Mar 18, 2024107.58107.58107.41107.46106.8511,700
Mar 15, 2024107.59107.66107.49107.56106.9510,100
Mar 14, 2024107.33107.74107.33107.56106.9512,200
Mar 13, 2024107.95108.01107.84107.84107.2213,200
Mar 12, 2024108.04108.11107.98108.00107.3816,100
Mar 11, 2024108.24108.29108.19108.22107.6023,200
Mar 08, 2024108.29108.37108.23108.25107.6348,900
Mar 07, 2024108.22108.23108.13108.18107.5616,900
Mar 06, 2024108.06108.19108.02108.04107.4223,200
Mar 05, 2024108.04108.07107.96108.01107.3914,500
Mar 04, 2024107.77107.80107.74107.74107.1386,000
Mar 01, 2024107.55107.92107.53107.88107.26139,200
Feb 29, 2024107.85107.95107.85107.85107.2325,000
Feb 28, 2024107.60107.87107.60107.73107.1277,400
Feb 27, 2024107.53107.65107.52107.60106.9917,300
Feb 26, 2024107.66107.73107.52107.58106.9712,500
Feb 23, 2024107.43107.74107.32107.66107.0512,600
Feb 22, 2024107.55107.61107.47107.49106.8819,000
Feb 21, 2024107.67107.73107.53107.70107.0940,200
Feb 20, 2024107.72107.74107.60107.60106.9918,800
Feb 16, 2024107.45107.56107.44107.51106.9012,700
Feb 15, 2024107.73107.81107.63107.76107.1518,900
Feb 14, 2024107.36107.65107.36107.52106.9166,200
Feb 13, 2024107.57107.57107.33107.41106.8027,200
Feb 12, 2024107.83107.94107.79107.86107.2411,200
Feb 09, 2024107.75107.88107.75107.86107.2418,000
Feb 08, 2024107.86107.94107.80107.89107.2744,300
Feb 07, 2024108.05108.16107.84107.91107.29271,600
Feb 06, 2024107.86108.09107.83108.04107.4216,700
Feb 05, 2024107.87107.92107.73107.73107.1221,100
Feb 02, 2024108.36108.38108.11108.34107.7299,200
Feb 01, 2024108.79108.88108.67108.76108.1418,100
Feb 01, 20240.306 Dividend
Jan 31, 2024108.58108.79108.46108.59107.6745,100
Jan 30, 2024108.45108.45108.23108.36107.448,500
Jan 29, 2024108.30108.47108.28108.45107.5310,500
Jan 26, 2024108.25108.25108.15108.22107.3015,100
Jan 25, 2024108.23108.30108.17108.27107.3513,100
Jan 24, 2024108.34108.34107.98107.98107.0612,900
Jan 23, 2024108.10108.15108.02108.09107.1712,600
Jan 22, 2024108.11108.25108.10108.10107.1837,200
Jan 19, 2024107.98108.05107.95108.02107.1024,900
Jan 18, 2024108.15108.21108.07108.11107.1912,500
Jan 17, 2024108.13108.19108.04108.15107.2384,400
Jan 16, 2024108.50108.57108.21108.26107.3449,100
Jan 12, 2024108.58108.75108.58108.64107.7233,300
Jan 11, 2024108.20108.45108.07108.41107.4945,000
Jan 10, 2024108.31108.31108.05108.12107.20118,100
Jan 09, 2024108.09108.15108.02108.09107.1729,400
Jan 08, 2024108.03108.29108.00108.00107.0835,800
Jan 05, 2024107.98108.31107.93107.95107.0315,900
Jan 04, 2024108.40108.40108.05108.05107.1324,400
Jan 03, 2024108.08108.35108.07108.33107.4156,300
Jan 02, 2024108.29108.33107.52108.17107.2562,600
Dec 29, 2023108.40108.50108.12108.43107.5125,900
Dec 28, 2023108.55108.57108.42108.50107.5816,100
Dec 27, 2023108.41108.56108.37108.56107.6439,500
Dec 26, 2023108.23108.29108.19108.28107.3623,400
Dec 22, 2023108.39108.39108.17108.21107.2967,300
Dec 21, 2023108.26108.36108.19108.22107.3024,500
Dec 20, 2023108.16108.21108.06108.20107.2827,100
Dec 19, 2023108.06108.07107.90107.98107.0637,000
Dec 18, 2023107.85108.09107.85107.98107.0624,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...