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
)
107.26
+0.10 (+0.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
88.33
88.66
88.33
88.42
7,270
-0.41(-0.46%)
Apr 29, 2009
88.88
89.11
88.42
88.83
27,806
+0.21(+0.23%)
Apr 28, 2009
88.86
88.98
88.24
88.63
13,848
-0.41(-0.46%)
Apr 27, 2009
88.42
89.04
88.42
89.04
5,437
+0.48(+0.54%)
Apr 24, 2009
88.59
88.62
88.38
88.56
6,469
+0.21(+0.24%)
Apr 23, 2009
87.94
88.74
87.94
88.35
5,987
-0.14(-0.16%)
Apr 22, 2009
88.73
88.73
88.22
88.48
3,234
+0.17(+0.19%)
Apr 21, 2009
88.83
88.84
87.89
88.31
33,864
-0.51(-0.57%)
Apr 20, 2009
88.63
88.86
88.31
88.82
42,053
+0.41(+0.46%)
Apr 17, 2009
88.68
88.68
88.26
88.41
8,408
-0.22(-0.25%)
Apr 16, 2009
88.18
88.86
88.18
88.63
11,291
-0.31(-0.35%)
Apr 15, 2009
88.83
88.95
88.52
88.95
4,965
-0.28(-0.31%)
Apr 14, 2009
89.09
89.26
88.67
89.22
8,950
+0.18(+0.20%)
Apr 13, 2009
89.04
89.08
88.43
89.04
8,680
+0.53(+0.59%)
Apr 09, 2009
88.46
88.53
88.30
88.52
5,196
-0.42(-0.47%)
Apr 08, 2009
88.75
88.94
88.37
88.94
14,110
+0.25(+0.28%)
Apr 07, 2009
92.24
92.24
88.26
88.69
12,078
+0.08(+0.09%)
Apr 06, 2009
88.68
88.71
88.20
88.61
20,169
+0.52(+0.59%)
Apr 03, 2009
88.18
88.49
88.03
88.09
17,262
-0.29(-0.33%)
Apr 02, 2009
88.65
88.65
87.91
88.38
21,566
-0.49(-0.55%)
Apr 01, 2009
88.48
88.87
88.47
88.87
48,098
+0.39(+0.44%)
Mar 31, 2009
88.44
88.84
88.42
88.49
11,708
-0.16(-0.19%)
Mar 30, 2009
88.62
88.66
88.36
88.65
15,198
+0.09(+0.10%)
Mar 26, 2009
88.48
88.64
88.26
88.56
13,533
+0.39(+0.44%)
Mar 25, 2009
87.97
88.51
87.97
88.17
6,117
-0.13(-0.15%)
Mar 24, 2009
88.28
88.81
88.23
88.31
18,318
-0.24(-0.27%)
Mar 23, 2009
88.83
92.29
88.54
88.54
200,258
-0.24(-0.27%)
Mar 20, 2009
88.91
88.96
88.50
88.78
11,613
+0.08(+0.09%)
Mar 19, 2009
92.54
92.54
85.34
88.70
15,331
-0.33(-0.37%)
Mar 18, 2009
87.49
94.88
87.49
89.03
9,664
+1.26(+1.43%)
Mar 17, 2009
87.97
88.22
87.59
87.77
6,420
-0.29(-0.33%)
Mar 16, 2009
88.11
88.23
87.71
88.06
19,178
-0.33(-0.37%)
Mar 13, 2009
88.22
88.58
88.11
88.39
0
-0.07(-0.07%)
Mar 12, 2009
88.42
88.49
87.86
88.45
12,771
+0.02(+0.03%)
Mar 11, 2009
88.21
88.45
87.66
88.43
23,524
+0.24(+0.27%)
Mar 10, 2009
88.27
88.27
87.79
88.19
23,511
-0.24(-0.27%)
Mar 09, 2009
88.08
88.43
87.90
88.43
27,374
-0.05(-0.06%)
Mar 06, 2009
88.31
88.63
88.06
88.48
0
+0.00(+0.00%)
Mar 05, 2009
88.13
88.62
88.13
88.48
16,121
+0.28(+0.32%)
Mar 04, 2009
88.01
88.22
87.71
88.20
12,279
-0.20(-0.22%)
Mar 02, 2009
88.26
88.45
88.02
88.40
18,046
+0.16(+0.19%)
Feb 27, 2009
87.72
88.23
87.46
88.23
0
+0.50(+0.57%)
Feb 26, 2009
88.03
88.23
87.68
87.73
10,225
-0.36(-0.41%)
Feb 25, 2009
88.46
88.49
87.93
88.09
21,993
-0.30(-0.34%)
Feb 24, 2009
88.49
88.65
88.05
88.40
14,974
-0.04(-0.05%)
Feb 23, 2009
88.20
88.47
88.01
88.44
8,909
-0.02(-0.03%)
Feb 20, 2009
88.54
88.79
88.30
88.46
12,200
+0.21(+0.24%)
Feb 19, 2009
88.22
88.41
87.95
88.25
4,711
+0.20(+0.22%)
Feb 18, 2009
88.52
88.52
88.05
88.05
2,551
-0.85(-0.96%)
Feb 17, 2009
88.71
88.90
88.35
88.90
11,691
+0.70(+0.79%)
Feb 13, 2009
88.30
88.44
87.77
88.21
90,065
-0.01(-0.01%)
Feb 12, 2009
88.54
88.72
88.19
88.22
11,682
-0.36(-0.41%)
Feb 11, 2009
88.63
88.66
88.57
88.58
4,517
+0.00(+0.00%)
Feb 10, 2009
88.44
88.64
88.38
88.58
8,682
+0.53(+0.60%)
Feb 09, 2009
87.40
88.21
87.40
88.05
17,189
+0.46(+0.52%)
Feb 06, 2009
87.95
87.95
87.56
87.59
52,422
-0.29(-0.33%)
Feb 05, 2009
87.95
87.99
87.41
87.88
3,453
+0.11(+0.13%)
Feb 04, 2009
87.95
87.95
87.58
87.76
2,321
+0.22(+0.25%)
Feb 03, 2009
87.99
87.99
87.49
87.54
13,039
-0.98(-1.10%)
Feb 02, 2009
88.17
88.52
88.15
88.52
84,806
+0.34(+0.38%)
Jan 30, 2009
88.09
88.37
88.09
88.18
0
+0.00(+0.00%)
Jan 29, 2009
88.98
88.98
87.63
88.18
70,380
-0.43(-0.49%)
Jan 28, 2009
88.76
91.78
88.36
88.62
8,490
-0.34(-0.38%)
Jan 27, 2009
88.72
88.95
88.69
88.95
2,262
+0.39(+0.44%)
Jan 26, 2009
88.54
88.56
88.37
88.56
3,725
+0.02(+0.02%)
Jan 23, 2009
88.62
88.62
87.81
88.54
7,253
-0.02(-0.02%)
Jan 22, 2009
88.31
88.57
88.13
88.56
8,260
+0.47(+0.53%)
Jan 21, 2009
88.93
88.95
88.09
88.09
10,367
-0.55(-0.62%)
Jan 20, 2009
87.95
88.64
87.94
88.64
3,999
+0.05(+0.06%)
Jan 16, 2009
88.30
88.77
88.30
88.59
2,407
-0.23(-0.25%)
Jan 15, 2009
89.28
89.31
88.82
88.82
3,465
-0.52(-0.58%)
Jan 14, 2009
89.58
89.58
89.23
89.33
52,935
+0.03(+0.03%)
Jan 13, 2009
89.05
89.36
88.93
89.31
15,956
+0.15(+0.16%)
Jan 12, 2009
88.81
89.19
88.81
89.16
9,918
+0.19(+0.21%)
Jan 09, 2009
88.75
89.04
88.56
88.97
2,320
+0.29(+0.32%)
Jan 08, 2009
88.58
88.75
88.57
88.68
2,074
+0.34(+0.38%)
Jan 07, 2009
88.41
88.41
88.21
88.35
2,559
+0.05(+0.06%)
Jan 06, 2009
88.18
88.30
88.00
88.30
892
+0.28(+0.31%)
Jan 05, 2009
88.38
88.38
88.02
88.02
2,448
-0.19(-0.22%)
Jan 02, 2009
88.25
88.25
88.00
88.22
0
-0.51(-0.57%)
Jan 01, 2009
89.08
89.10
88.54
88.72
0
+0.00(+0.00%)
Dec 31, 2008
89.08
89.10
88.54
88.72
11,743
+0.46(+0.52%)
Dec 30, 2008
88.89
88.89
88.24
88.27
365
-0.88(-0.99%)
Dec 29, 2008
89.18
89.33
89.15
89.15
2,672
+0.05(+0.06%)
Dec 26, 2008
89.21
89.21
89.10
89.10
2,156
+0.15(+0.17%)
Dec 24, 2008
89.22
89.22
88.94
88.95
1,902
-0.19(-0.21%)
Dec 23, 2008
89.06
89.18
88.54
89.14
11,442
+0.20(+0.22%)
Dec 22, 2008
89.28
89.28
88.91
88.95
6,963
+0.09(+0.10%)
Dec 19, 2008
88.99
89.05
88.86
88.86
2,130
-0.53(-0.59%)
Dec 18, 2008
89.37
89.43
89.07
89.39
14,613
+0.16(+0.18%)
Dec 17, 2008
89.71
89.71
89.22
89.22
3,040
+0.02(+0.02%)
Dec 16, 2008
88.22
89.21
88.04
89.21
3,648
+1.15(+1.30%)
Dec 15, 2008
88.17
88.19
88.06
88.06
3,844
+0.05(+0.06%)
Dec 12, 2008
88.18
88.18
87.52
88.01
2,114
-0.04(-0.05%)
Dec 11, 2008
87.81
88.05
87.81
88.05
24,250
+0.54(+0.62%)
Dec 10, 2008
87.24
87.51
87.14
87.51
16,392
+0.04(+0.05%)
Dec 09, 2008
86.85
87.47
86.85
87.47
13,743
+0.70(+0.80%)
Dec 08, 2008
86.83
86.83
86.69
86.77
8,019
+0.21(+0.25%)
Dec 05, 2008
87.03
87.03
86.39
86.56
12,551
-0.65(-0.74%)
Dec 04, 2008
87.35
87.35
87.06
87.21
1,108
+0.03(+0.04%)
Dec 03, 2008
87.17
87.17
86.91
87.17
6,412
+0.41(+0.47%)
Dec 02, 2008
86.78
86.78
86.77
86.77
806
+0.04(+0.04%)
Dec 01, 2008
86.12
86.73
85.97
86.73
5,900
+1.00(+1.17%)
Nov 28, 2008
85.73
85.73
85.73
85.73
0
+0.00(+0.00%)
Nov 26, 2008
85.49
85.79
85.49
85.73
2,437
+0.41(+0.48%)
Nov 25, 2008
84.76
85.32
84.76
85.32
26,724
+1.58(+1.89%)
Nov 24, 2008
84.20
84.20
83.73
83.73
1,392
-0.47(-0.56%)
Nov 21, 2008
84.07
84.20
84.07
84.20
13,648
-0.37(-0.44%)
Nov 20, 2008
84.14
84.57
84.14
84.57
2,730
+0.29(+0.34%)
Nov 19, 2008
84.28
84.28
84.28
84.28
0
+0.00(+0.00%)
Nov 18, 2008
84.33
84.42
84.28
84.28
26,322
-0.12(-0.15%)
Nov 17, 2008
84.25
84.41
84.25
84.41
572
-0.02(-0.02%)
Nov 14, 2008
84.83
84.83
84.42
84.42
0
-3.70(-4.20%)
Nov 13, 2008
84.57
88.12
84.55
88.12
1,151
+3.41(+4.03%)
Nov 12, 2008
84.46
84.71
84.46
84.71
7,433
+0.50(+0.59%)
Nov 11, 2008
84.39
84.39
84.21
84.21
4,996
+0.20(+0.23%)
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
.