Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agency Bond Ishares ETF
(NY:
AGZ
)
107.37
-0.09 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
107.43
107.45
107.36
107.37
21,847
-0.09(-0.08%)
May 16, 2024
107.51
107.56
107.46
107.46
36,106
-0.11(-0.10%)
May 15, 2024
107.41
107.61
107.41
107.57
25,531
+0.45(+0.42%)
May 14, 2024
107.22
107.27
107.12
107.12
17,899
+0.08(+0.07%)
May 13, 2024
107.12
107.16
107.04
107.04
18,805
+0.00(+0.00%)
May 10, 2024
107.09
107.10
107.00
107.04
12,738
-0.03(-0.03%)
May 09, 2024
106.96
107.19
106.96
107.07
22,528
+0.05(+0.05%)
May 08, 2024
106.98
107.07
106.98
107.02
22,129
-0.12(-0.11%)
May 07, 2024
107.18
107.25
107.13
107.14
35,884
+0.07(+0.07%)
May 06, 2024
107.12
107.12
107.04
107.07
17,017
-0.05(-0.05%)
May 03, 2024
107.07
107.12
106.97
107.12
15,867
+0.30(+0.28%)
May 02, 2024
106.61
106.84
106.57
106.82
42,036
+0.34(+0.32%)
May 01, 2024
106.17
106.67
106.17
106.48
14,338
+0.20(+0.19%)
Apr 30, 2024
106.34
106.41
106.27
106.28
16,922
-0.18(-0.17%)
Apr 29, 2024
106.40
106.58
106.40
106.46
11,873
+0.13(+0.12%)
Apr 26, 2024
106.30
106.46
106.30
106.33
21,370
+0.01(+0.01%)
Apr 25, 2024
106.17
106.33
106.17
106.32
6,856
-0.16(-0.15%)
Apr 24, 2024
106.43
106.49
106.35
106.49
13,105
-0.06(-0.06%)
Apr 23, 2024
106.37
106.64
106.35
106.55
10,913
+0.16(+0.15%)
Apr 22, 2024
106.38
106.50
106.38
106.39
10,112
-0.10(-0.09%)
Apr 19, 2024
106.42
106.50
106.39
106.49
10,222
+0.12(+0.11%)
Apr 18, 2024
106.50
106.50
106.36
106.37
29,903
-0.11(-0.11%)
Apr 17, 2024
106.30
106.55
106.30
106.48
16,119
+0.21(+0.20%)
Apr 16, 2024
106.31
106.33
106.20
106.27
19,196
-0.05(-0.05%)
Apr 15, 2024
106.27
106.50
106.27
106.32
21,603
-0.20(-0.19%)
Apr 12, 2024
106.61
106.73
106.52
106.52
10,872
+0.07(+0.06%)
Apr 11, 2024
106.51
106.53
106.38
106.45
12,890
+0.01(+0.01%)
Apr 10, 2024
106.67
106.72
106.39
106.44
17,952
-0.42(-0.39%)
Apr 09, 2024
107.01
107.14
106.86
106.86
15,837
+0.07(+0.07%)
Apr 08, 2024
106.81
106.86
106.75
106.78
9,286
-0.13(-0.12%)
Apr 05, 2024
106.94
107.05
106.92
106.92
231,628
-0.24(-0.22%)
Apr 04, 2024
107.10
107.18
106.97
107.15
27,447
+0.16(+0.15%)
Apr 03, 2024
106.88
107.03
106.78
106.99
35,130
+0.00(+0.00%)
Apr 02, 2024
107.18
107.18
106.81
106.99
23,913
+0.08(+0.07%)
Apr 01, 2024
107.34
107.34
106.75
106.91
1,157,719
-0.52(-0.48%)
Mar 28, 2024
107.49
107.54
107.43
107.43
14,446
-0.13(-0.12%)
Mar 27, 2024
107.48
107.60
107.48
107.56
16,836
+0.04(+0.03%)
Mar 26, 2024
107.30
107.52
107.27
107.52
11,196
+0.20(+0.19%)
Mar 25, 2024
107.40
107.44
107.27
107.32
23,420
-0.05(-0.05%)
Mar 22, 2024
107.32
107.45
107.31
107.37
17,657
+0.03(+0.03%)
Mar 21, 2024
107.23
107.35
107.20
107.33
21,014
+0.24(+0.22%)
Mar 20, 2024
107.02
107.30
106.96
107.09
14,712
+0.06(+0.06%)
Mar 19, 2024
106.98
107.07
106.93
107.04
12,820
+0.19(+0.18%)
Mar 18, 2024
106.97
106.97
106.80
106.85
11,808
-0.10(-0.09%)
Mar 15, 2024
106.98
107.05
106.88
106.95
10,163
+0.00(+0.00%)
Mar 14, 2024
106.72
107.12
106.72
106.95
12,295
-0.28(-0.26%)
Mar 13, 2024
107.33
107.39
107.22
107.22
13,264
-0.16(-0.15%)
Mar 12, 2024
107.42
107.49
107.36
107.38
16,235
-0.22(-0.21%)
Mar 11, 2024
107.63
107.67
107.57
107.60
23,325
-0.02(-0.02%)
Mar 08, 2024
107.67
107.75
107.61
107.63
49,180
+0.06(+0.06%)
Mar 07, 2024
107.60
107.61
107.51
107.56
17,021
+0.14(+0.13%)
Mar 06, 2024
107.44
107.57
107.40
107.42
23,365
+0.03(+0.03%)
Mar 05, 2024
107.42
107.45
107.34
107.40
14,585
+0.27(+0.25%)
Mar 04, 2024
107.16
107.19
107.12
107.12
86,539
-0.14(-0.13%)
Mar 01, 2024
106.94
107.30
106.92
107.26
139,960
+0.33(+0.30%)
Feb 29, 2024
106.93
107.04
106.93
106.94
25,233
+0.12(+0.11%)
Feb 28, 2024
106.69
106.95
106.69
106.82
78,084
+0.13(+0.12%)
Feb 27, 2024
106.62
106.74
106.61
106.69
17,443
+0.02(+0.02%)
Feb 26, 2024
106.75
106.81
106.61
106.67
12,578
-0.08(-0.07%)
Feb 23, 2024
106.52
106.83
106.41
106.75
12,719
+0.17(+0.16%)
Feb 22, 2024
106.64
106.70
106.56
106.58
19,120
-0.21(-0.19%)
Feb 21, 2024
106.76
106.82
106.62
106.79
40,546
+0.10(+0.09%)
Feb 20, 2024
106.81
106.83
106.69
106.69
19,000
+0.09(+0.08%)
Feb 16, 2024
106.54
106.65
106.53
106.60
12,848
-0.25(-0.23%)
Feb 15, 2024
106.82
106.89
106.72
106.85
19,039
+0.24(+0.22%)
Feb 14, 2024
106.45
106.74
106.45
106.61
66,739
+0.11(+0.10%)
Feb 13, 2024
106.66
106.66
106.43
106.50
27,481
-0.45(-0.42%)
Feb 12, 2024
106.92
107.03
106.88
106.95
11,256
+0.00(+0.00%)
Feb 09, 2024
106.84
106.97
106.84
106.94
18,134
-0.03(-0.03%)
Feb 08, 2024
106.95
107.03
106.89
106.98
44,691
-0.02(-0.02%)
Feb 07, 2024
107.14
107.24
106.93
107.00
273,906
-0.13(-0.12%)
Feb 06, 2024
106.95
107.17
106.92
107.13
16,830
+0.31(+0.29%)
Feb 05, 2024
106.96
107.00
106.82
106.82
21,266
-0.61(-0.56%)
Feb 02, 2024
107.44
107.46
107.20
107.42
100,010
-0.42(-0.39%)
Feb 01, 2024
107.87
107.96
107.75
107.84
18,211
+0.47(+0.44%)
Jan 31, 2024
107.36
107.57
107.24
107.37
45,649
+0.23(+0.22%)
Jan 30, 2024
107.23
107.23
107.02
107.14
8,597
-0.09(-0.09%)
Jan 29, 2024
107.08
107.25
107.06
107.23
10,581
+0.23(+0.21%)
Jan 26, 2024
107.03
107.03
106.93
107.00
15,258
-0.05(-0.04%)
Jan 25, 2024
107.01
107.08
106.95
107.05
13,277
+0.28(+0.26%)
Jan 24, 2024
107.12
107.12
106.77
106.77
13,018
-0.11(-0.10%)
Jan 23, 2024
106.88
106.93
106.81
106.87
12,746
-0.01(-0.01%)
Jan 22, 2024
106.89
107.03
106.88
106.88
37,642
+0.08(+0.08%)
Jan 19, 2024
106.77
106.84
106.74
106.80
25,178
-0.09(-0.09%)
Jan 18, 2024
106.93
107.00
106.85
106.89
12,629
-0.04(-0.04%)
Jan 17, 2024
106.91
106.97
106.82
106.93
85,373
-0.11(-0.10%)
Jan 16, 2024
107.28
107.35
106.99
107.04
49,680
-0.38(-0.35%)
Jan 12, 2024
107.36
107.52
107.36
107.42
33,706
+0.23(+0.21%)
Jan 11, 2024
106.98
107.23
106.85
107.19
53,467
+0.29(+0.27%)
Jan 10, 2024
107.09
107.09
106.83
106.90
119,399
+0.03(+0.03%)
Jan 09, 2024
106.87
106.93
106.81
106.88
29,743
+0.09(+0.09%)
Jan 08, 2024
106.81
107.07
106.78
106.78
36,226
+0.05(+0.05%)
Jan 05, 2024
106.77
107.09
106.72
106.73
16,129
-0.10(-0.09%)
Jan 04, 2024
107.18
107.18
106.83
106.83
24,722
-0.28(-0.26%)
Jan 03, 2024
106.86
107.14
106.85
107.11
56,933
+0.16(+0.15%)
Jan 02, 2024
107.07
107.11
106.31
106.95
63,333
-0.26(-0.24%)
Dec 29, 2023
107.18
107.28
106.90
107.21
26,170
-0.07(-0.06%)
Dec 28, 2023
107.33
107.35
107.20
107.28
16,304
-0.06(-0.06%)
Dec 27, 2023
107.19
107.34
107.15
107.34
39,929
+0.28(+0.26%)
Dec 26, 2023
107.01
107.07
106.97
107.06
23,618
+0.07(+0.06%)
Dec 22, 2023
107.17
107.17
106.95
106.99
68,044
-0.01(-0.01%)
Dec 21, 2023
107.04
107.14
106.97
107.00
24,790
+0.02(+0.02%)
Dec 20, 2023
106.94
107.00
106.84
106.98
27,397
+0.22(+0.21%)
Dec 19, 2023
106.84
106.85
106.69
106.76
37,435
-0.00(-0.00%)
Dec 18, 2023
106.64
106.87
106.64
106.77
24,452
-0.02(-0.02%)
Dec 15, 2023
106.69
106.81
106.66
106.78
41,538
-0.10(-0.09%)
Dec 14, 2023
106.75
106.88
106.66
106.88
55,864
+0.49(+0.46%)
Dec 13, 2023
105.77
106.45
105.77
106.39
21,031
+0.74(+0.70%)
Dec 12, 2023
105.74
105.74
105.59
105.66
13,549
+0.09(+0.08%)
Dec 11, 2023
105.58
105.62
105.48
105.57
13,937
+0.00(+0.00%)
Dec 08, 2023
105.63
105.74
105.53
105.57
22,306
-0.40(-0.38%)
Dec 07, 2023
105.92
106.04
105.89
105.97
17,750
+0.15(+0.14%)
Dec 06, 2023
105.82
105.92
105.77
105.82
25,022
+0.07(+0.07%)
Dec 05, 2023
105.63
105.84
105.63
105.75
13,165
+0.25(+0.23%)
Dec 04, 2023
105.63
105.63
105.42
105.51
35,545
-0.22(-0.21%)
Dec 01, 2023
105.25
105.76
104.97
105.72
24,827
+0.40(+0.38%)
Nov 30, 2023
105.28
105.33
105.18
105.33
23,175
-0.07(-0.07%)
Nov 29, 2023
105.30
105.41
105.30
105.40
17,764
+0.27(+0.25%)
Nov 28, 2023
104.73
105.15
104.73
105.13
9,579
+0.26(+0.25%)
Nov 27, 2023
104.67
104.89
104.67
104.87
21,258
+0.25(+0.24%)
Nov 24, 2023
104.63
104.63
104.58
104.62
6,908
-0.20(-0.19%)
Nov 22, 2023
104.81
104.97
104.68
104.82
24,040
-0.03(-0.03%)
Nov 21, 2023
104.71
105.07
104.68
104.85
68,615
+0.21(+0.20%)
Nov 20, 2023
104.61
104.69
104.50
104.64
24,239
+0.02(+0.02%)
Nov 17, 2023
104.61
104.66
104.58
104.62
15,196
+0.04(+0.04%)
Nov 16, 2023
104.54
104.72
104.41
104.58
52,692
+0.22(+0.21%)
Nov 15, 2023
104.47
104.50
104.36
104.37
59,696
-0.32(-0.31%)
Nov 14, 2023
104.64
104.70
104.49
104.69
329,009
+0.75(+0.72%)
Nov 13, 2023
103.98
104.04
103.87
103.94
86,752
-0.08(-0.08%)
Nov 10, 2023
104.13
104.13
104.01
104.03
18,206
+0.00(+0.00%)
Nov 09, 2023
104.27
104.27
103.99
104.02
28,207
-0.27(-0.25%)
Nov 08, 2023
104.18
104.38
104.18
104.29
17,051
+0.08(+0.07%)
Nov 07, 2023
104.22
104.34
103.94
104.21
68,758
+0.11(+0.10%)
Nov 06, 2023
104.09
104.21
104.09
104.10
28,647
-0.23(-0.22%)
Nov 03, 2023
104.34
104.55
104.13
104.33
42,472
+0.33(+0.32%)
Nov 02, 2023
104.09
104.09
103.87
103.99
116,423
+0.22(+0.21%)
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
.