U.S. markets close in 4 hours 19 minutes

iShares Agency Bond ETF (AGZ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
107.75-0.06 (-0.06%)
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 2024107.74107.77107.72107.75107.753,730
05 jun 2024107.66107.81107.61107.81107.8112,500
04 jun 2024107.43108.07107.43107.75107.7578,500
03 jun 2024107.02107.33107.02107.25107.257,500
03 jun 20240.311 Dividendo
31 may 2024107.32107.35107.19107.26106.95266,600
30 may 2024107.15107.21107.06107.16106.855,100
29 may 2024107.08107.08106.88107.02106.7110,200
28 may 2024107.39107.39107.13107.13106.8215,400
24 may 2024107.21107.39107.21107.33107.026,900
23 may 2024107.34107.34107.19107.26106.9512,100
22 may 2024107.26107.46107.26107.46107.1512,100
21 may 2024107.49107.49107.41107.44107.1311,800
20 may 2024107.37107.39107.27107.39107.088,100
17 may 2024107.43107.45107.36107.37107.0621,800
16 may 2024107.51107.56107.46107.46107.1536,100
15 may 2024107.41107.61107.41107.57107.2625,500
14 may 2024107.23107.27107.12107.12106.8117,900
13 may 2024107.12107.16107.04107.04106.7318,800
10 may 2024107.09107.10107.00107.04106.7312,700
09 may 2024106.96107.19106.96107.07106.7622,500
08 may 2024106.98107.07106.98107.02106.7122,100
07 may 2024107.18107.25107.13107.14106.8335,900
06 may 2024107.12107.12107.04107.07106.7617,000
03 may 2024107.07107.12106.97107.12106.8115,900
02 may 2024106.61106.84106.57106.82106.5142,000
01 may 2024106.17106.67106.17106.48106.1714,300
01 may 20240.304 Dividendo
30 abr 2024106.64106.71106.57106.58105.9716,900
29 abr 2024106.70106.89106.70106.76106.1511,800
26 abr 2024106.60106.76106.60106.63106.0221,300
25 abr 2024106.47106.63106.47106.63106.026,800
24 abr 2024106.73106.79106.65106.79106.1813,100
23 abr 2024106.67106.94106.65106.85106.2410,900
22 abr 2024106.68106.80106.68106.69106.0810,100
19 abr 2024106.72106.80106.69106.79106.1810,200
18 abr 2024106.80106.80106.66106.67106.0629,800
17 abr 2024106.60106.85106.60106.78106.1716,100
16 abr 2024106.61106.63106.51106.57105.9619,100
15 abr 2024106.57106.80106.57106.62106.0121,500
12 abr 2024106.92107.04106.82106.82106.2110,800
11 abr 2024106.81106.83106.68106.75106.1412,900
10 abr 2024106.98107.02106.69106.74106.1317,900
09 abr 2024107.32107.45107.16107.16106.5415,800
08 abr 2024107.11107.17107.05107.09106.479,300
05 abr 2024107.25107.36107.22107.22106.60231,000
04 abr 2024107.41107.49107.27107.46106.8427,400
03 abr 2024107.18107.34107.09107.30106.6835,000
02 abr 2024107.49107.49107.11107.30106.6823,800
01 abr 2024107.65107.65107.06107.22106.601,154,400
01 abr 20240.309 Dividendo
28 mar 2024108.11108.16108.05108.05107.1214,400
27 mar 2024108.10108.22108.05108.18107.2516,700
26 mar 2024107.92108.14107.89108.14107.2111,100
25 mar 2024108.02108.06107.89107.94107.0123,300
22 mar 2024107.94108.07107.93107.99107.0617,600
21 mar 2024107.85107.97107.82107.95107.0220,900
20 mar 2024107.63107.92107.58107.71106.7914,600
19 mar 2024107.59107.68107.54107.65106.7312,700
18 mar 2024107.58107.58107.41107.46106.5411,700
15 mar 2024107.59107.66107.49107.56106.6410,100
14 mar 2024107.33107.74107.33107.56106.6412,200
13 mar 2024107.95108.01107.84107.84106.9113,200
12 mar 2024108.04108.11107.98108.00107.0716,100
11 mar 2024108.24108.29108.19108.22107.2923,200
08 mar 2024108.29108.37108.23108.25107.3248,900
07 mar 2024108.22108.23108.13108.18107.2516,900
06 mar 2024108.06108.19108.02108.04107.1123,200
05 mar 2024108.04108.07107.96108.01107.0814,500
04 mar 2024107.77107.80107.74107.74106.8186,000
01 mar 2024107.55107.92107.53107.88106.95139,200
29 feb 2024107.85107.95107.85107.85106.9225,000
28 feb 2024107.60107.87107.60107.73106.8077,400
27 feb 2024107.53107.65107.52107.60106.6817,300
26 feb 2024107.66107.73107.52107.58106.6612,500
23 feb 2024107.43107.74107.32107.66106.7412,600
22 feb 2024107.55107.61107.47107.49106.5719,000
21 feb 2024107.67107.73107.53107.70106.7840,200
20 feb 2024107.72107.74107.60107.60106.6818,800
16 feb 2024107.45107.56107.44107.51106.5912,700
15 feb 2024107.73107.81107.63107.76106.8318,900
14 feb 2024107.36107.65107.36107.52106.6066,200
13 feb 2024107.57107.57107.33107.41106.4927,200
12 feb 2024107.83107.94107.79107.86106.9311,200
09 feb 2024107.75107.88107.75107.86106.9318,000
08 feb 2024107.86107.94107.80107.89106.9644,300
07 feb 2024108.05108.16107.84107.91106.98271,600
06 feb 2024107.86108.09107.83108.04107.1116,700
05 feb 2024107.87107.92107.73107.73106.8021,100
02 feb 2024108.36108.38108.11108.34107.4199,200
01 feb 2024108.79108.88108.67108.76107.8318,100
01 feb 20240.306 Dividendo
31 ene 2024108.58108.79108.46108.59107.3545,100
30 ene 2024108.45108.45108.23108.36107.138,500
29 ene 2024108.30108.47108.28108.45107.2210,500
26 ene 2024108.25108.25108.15108.22106.9915,100
25 ene 2024108.23108.30108.17108.27107.0413,100
24 ene 2024108.34108.34107.98107.98106.7512,900
23 ene 2024108.10108.15108.02108.09106.8612,600
22 ene 2024108.11108.25108.10108.10106.8737,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...