Quantcast

Barclays Agency Bond Fund Historical Stock Prices

(ETF)
AGZ 
$110.63
*  
unch
unch
Get AGZ Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading AGZ now


Community Rating:
View:    AGZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 110.64 110.76 110.58 110.63 12,426
05/22/2018 110.702 110.76 110.58 110.63 12,426
05/21/2018 110.57 110.7584 110.56 110.63 31,307
05/18/2018 110.61 110.695 110.58 110.64 20,453
05/17/2018 110.49 110.5578 110.49 110.5116 8,446
05/16/2018 110.7 110.7 110.51 110.52 12,709
05/15/2018 110.59 110.6724 110.565 110.565 10,910
05/14/2018 110.81 110.92 110.78 110.78 38,933
05/11/2018 110.87 110.94 110.82 110.9 10,362
05/10/2018 111.03 111.03 110.82 110.84 16,235
05/09/2018 110.88 110.88 110.76 110.775 6,352
05/08/2018 110.81 110.95 110.79 110.83 15,406
05/07/2018 110.88 111.038 110.87 110.89 14,455
05/04/2018 110.93 111.058 110.8501 110.9 9,581
05/03/2018 110.89 110.9595 110.88 110.89 17,688
05/02/2018 110.78 110.9485 110.76 110.8 13,984
05/01/2018 110.82 110.92 110.77 110.918 16,688
04/30/2018 111.15 111.18 111.02 111.04 22,537
04/27/2018 110.94 111.1288 110.94 111 15,228
04/26/2018 110.89 111.0586 110.86 110.9 15,413
04/25/2018 110.82 110.9786 110.8141 110.86 73,237
04/24/2018 110.86 111.0117 110.85 110.9001 17,964
04/23/2018 110.92 111.02 110.9 110.9 22,078
04/20/2018 111.08 111.216 111.0101 111.0101 8,529
04/19/2018 111.08 111.2 111.08 111.12 32,708
04/18/2018 111.34 111.44 111.2 111.28 18,371
04/17/2018 111.33 111.41 111.33 111.39 10,786
04/16/2018 111.29 111.42 111.28 111.3748 8,081
04/13/2018 111.42 111.4605 111.36 111.39 23,898
04/12/2018 111.46 111.496 111.36 111.4506 8,194
04/11/2018 111.58 111.6606 111.51 111.56 9,275
04/10/2018 111.53 111.6587 111.435 111.47 22,598
04/09/2018 111.5 111.63 111.46 111.57 40,838
04/06/2018 111.52 111.6718 111.52 111.58 25,915
04/05/2018 111.495 111.54 111.34 111.35 93,112
04/04/2018 111.59 111.7 111.58 111.63 19,595
04/03/2018 111.8 111.8248 111.49 111.51 700,330
04/02/2018 111.85 112.019 111.84 111.9101 9,532
03/29/2018 111.87 112.07 111.87 112.04 21,918
03/28/2018 111.92 111.95 111.8569 111.882 10,687
03/27/2018 111.68 111.95 111.68 111.93 21,176
03/26/2018 111.72 111.75 111.6401 111.6401 82,239
03/23/2018 111.68 111.74 111.6501 111.7 7,488
03/22/2018 111.63 111.79 111.5916 111.74 26,772
03/21/2018 111.46 111.5799 111.35 111.46 5,265
03/20/2018 111.36 111.53 111.36 111.4201 8,559
03/19/2018 111.46 111.59 111.46 111.53 15,133
03/16/2018 111.58 111.58 111.4601 111.4601 7,343
03/15/2018 111.6348 111.66 111.57 111.57 7,699
03/14/2018 111.53 111.7 111.48 111.6799 14,311
03/13/2018 111.5 111.55 111.4683 111.5401 7,305
03/12/2018 111.44 111.45 111.37 111.4201 8,649
03/09/2018 111.328 111.42 111.302 111.3201 11,507
03/08/2018 111.4867 111.53 111.4201 111.465 9,568
03/07/2018 111.4 111.52 111.32 111.33 10,352
03/06/2018 111.42 111.4767 111.3401 111.35 14,627
03/05/2018 111.58 111.58 111.29 111.36 56,250
03/02/2018 111.44 111.49 111.3801 111.43 5,794
03/01/2018 111.44 111.65 111.34 111.61 14,356
02/28/2018 111.465 111.51 111.42 111.48 9,654
02/27/2018 111.5306 111.5306 111.3311 111.45 9,579
02/26/2018 111.63 111.63 111.49 111.49 8,070
02/23/2018 111.51 111.57 111.41 111.5139 15,536
02/22/2018 111.35 111.4 111.308 111.33 7,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio