iShares Agency Bond ETF (AGZ)
109.66
0.56 (0.51%)
At close: Apr 03, 2025, 3:54 PM
111.91
2.05%
After-hours: Apr 03, 2025, 07:10 PM EDT
ASSAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 109.70 | 109.81 | 109.60 | 109.66 | 0.56 | 0.51% | 28,155 |
| Apr 2, 2025 | 109.41 | 109.41 | 108.98 | 109.10 | -0.06 | -0.05% | 13,036 |
| Apr 1, 2025 | 109.15 | 109.25 | 109.09 | 109.16 | -0.28 | -0.26% | 15,600 |
| Mar 31, 2025 | 109.42 | 109.44 | 109.22 | 109.44 | 0.12 | 0.11% | 12,709 |
| Mar 28, 2025 | 109.21 | 109.33 | 109.16 | 109.32 | 0.42 | 0.39% | 38,700 |
| Mar 27, 2025 | 108.90 | 109.00 | 108.85 | 108.90 | 0.00 | 0.00% | 14,500 |
| Mar 26, 2025 | 109.00 | 109.10 | 108.90 | 108.90 | -0.16 | -0.15% | 10,500 |
| Mar 25, 2025 | 108.97 | 109.13 | 108.97 | 109.06 | 0.10 | 0.09% | 28,300 |
| Mar 24, 2025 | 109.01 | 109.03 | 108.93 | 108.96 | -0.27 | -0.25% | 15,300 |
| Mar 21, 2025 | 109.33 | 109.37 | 109.06 | 109.23 | -0.02 | -0.02% | 10,542 |
| Mar 20, 2025 | 109.45 | 109.45 | 109.15 | 109.25 | 0.09 | 0.08% | 14,700 |
| Mar 19, 2025 | 109.01 | 109.20 | 108.84 | 109.16 | 0.19 | 0.17% | 67,700 |
| Mar 18, 2025 | 108.83 | 109.13 | 108.83 | 108.97 | 0.01 | 0.01% | 51,917 |
| Mar 17, 2025 | 108.94 | 109.19 | 108.94 | 108.96 | -0.02 | -0.02% | 13,250 |
| Mar 14, 2025 | 109.05 | 109.08 | 108.97 | 108.98 | -0.13 | -0.12% | 15,810 |
| Mar 13, 2025 | 108.89 | 109.15 | 108.80 | 109.11 | 0.20 | 0.18% | 20,912 |
| Mar 12, 2025 | 108.93 | 109.12 | 108.86 | 108.91 | -0.19 | -0.17% | 21,000 |
| Mar 11, 2025 | 109.20 | 109.37 | 109.05 | 109.10 | -0.14 | -0.13% | 520,109 |
| Mar 10, 2025 | 109.20 | 109.36 | 109.17 | 109.24 | 0.33 | 0.30% | 60,938 |
| Mar 7, 2025 | 109.08 | 109.21 | 108.79 | 108.91 | -0.04 | -0.04% | 53,119 |
| Mar 6, 2025 | 108.97 | 109.05 | 108.73 | 108.95 | 0.01 | 0.01% | 19,009 |
| Mar 5, 2025 | 109.25 | 109.25 | 108.87 | 108.94 | -0.21 | -0.19% | 26,305 |
| Mar 4, 2025 | 109.28 | 109.52 | 109.04 | 109.15 | -0.11 | -0.10% | 20,143 |
| Mar 3, 2025 | 108.98 | 109.37 | 108.98 | 109.26 | -0.22 | -0.20% | 15,643 |
| Feb 28, 2025 | 109.33 | 109.64 | 109.20 | 109.48 | 0.29 | 0.27% | 188,634 |
| Feb 27, 2025 | 108.94 | 109.19 | 108.94 | 109.19 | -0.06 | -0.05% | 15,900 |
| Feb 26, 2025 | 109.08 | 109.28 | 108.93 | 109.25 | 0.11 | 0.10% | 30,141 |
| Feb 25, 2025 | 108.96 | 109.14 | 108.96 | 109.14 | 0.42 | 0.39% | 34,600 |
| Feb 24, 2025 | 108.58 | 108.81 | 108.58 | 108.72 | 0.15 | 0.14% | 13,448 |
| Feb 21, 2025 | 108.35 | 108.61 | 108.35 | 108.57 | 0.08 | 0.07% | 15,535 |
| Feb 20, 2025 | 108.29 | 108.49 | 108.27 | 108.49 | 0.20 | 0.18% | 25,400 |
| Feb 19, 2025 | 108.11 | 108.29 | 107.95 | 108.29 | 0.21 | 0.19% | 20,800 |
| Feb 18, 2025 | 109.00 | 109.00 | 108.08 | 108.08 | -0.25 | -0.23% | 19,504 |
| Feb 14, 2025 | 108.40 | 108.42 | 108.26 | 108.33 | 0.28 | 0.26% | 24,326 |
| Feb 13, 2025 | 107.99 | 108.10 | 107.94 | 108.05 | 0.23 | 0.21% | 15,000 |
| Feb 12, 2025 | 107.86 | 107.90 | 107.67 | 107.82 | -0.23 | -0.21% | 18,121 |
| Feb 11, 2025 | 108.15 | 108.22 | 108.05 | 108.05 | -0.21 | -0.19% | 16,047 |
| Feb 10, 2025 | 108.37 | 108.37 | 108.18 | 108.26 | -0.01 | -0.01% | 35,100 |
| Feb 7, 2025 | 108.30 | 108.34 | 108.16 | 108.27 | -0.20 | -0.18% | 60,500 |
| Feb 6, 2025 | 108.46 | 108.55 | 108.34 | 108.47 | -0.04 | -0.04% | 125,828 |
| Feb 5, 2025 | 108.46 | 108.62 | 108.46 | 108.51 | 0.30 | 0.28% | 34,841 |
| Feb 4, 2025 | 108.10 | 108.31 | 108.01 | 108.21 | 0.14 | 0.13% | 44,500 |
| Feb 3, 2025 | 108.20 | 108.42 | 108.07 | 108.07 | -0.50 | -0.46% | 17,400 |
| Jan 31, 2025 | 108.78 | 108.78 | 108.50 | 108.57 | -0.04 | -0.04% | 73,704 |
| Jan 30, 2025 | 108.51 | 108.74 | 108.51 | 108.61 | 0.07 | 0.06% | 24,500 |
| Jan 29, 2025 | 108.58 | 108.62 | 108.36 | 108.54 | -0.03 | -0.03% | 26,430 |
| Jan 28, 2025 | 108.47 | 108.64 | 108.40 | 108.57 | -0.25 | -0.23% | 11,700 |
| Jan 27, 2025 | 108.43 | 108.82 | 108.30 | 108.82 | 0.73 | 0.68% | 20,000 |
| Jan 24, 2025 | 107.99 | 108.14 | 107.99 | 108.09 | 0.02 | 0.02% | 13,617 |
| Jan 23, 2025 | 108.05 | 108.17 | 107.97 | 108.07 | 0.13 | 0.12% | 30,400 |