iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.81
-0.02 (-0.02%)
Nov 28, 2025, 1:00 PM EST - Market closed
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 110.88 | 110.90 | 110.73 | 110.81 | 110.81 | -0.02% | 11,426 |
| Nov 26, 2025 | 110.78 | 110.84 | 110.69 | 110.84 | 110.83 | 0.04% | 14,729 |
| Nov 25, 2025 | 110.63 | 110.85 | 110.63 | 110.79 | 110.79 | 0.04% | 15,472 |
| Nov 24, 2025 | 110.72 | 110.78 | 110.66 | 110.75 | 110.75 | 0.36% | 8,293 |
| Nov 21, 2025 | 110.67 | 110.74 | 110.35 | 110.35 | 110.35 | -0.06% | 26,169 |
| Nov 20, 2025 | 110.45 | 110.58 | 110.42 | 110.42 | 110.42 | 0.06% | 22,655 |
| Nov 19, 2025 | 110.47 | 110.47 | 110.34 | 110.35 | 110.35 | -0.09% | 34,045 |
| Nov 18, 2025 | 110.56 | 110.56 | 110.39 | 110.45 | 110.45 | 0.06% | 9,500 |
| Nov 17, 2025 | 110.22 | 110.43 | 109.80 | 110.38 | 110.38 | 0.05% | 19,664 |
| Nov 14, 2025 | 110.48 | 110.48 | 110.32 | 110.33 | 110.33 | -0.05% | 14,536 |
| Nov 13, 2025 | 110.43 | 110.56 | 110.38 | 110.39 | 110.39 | 0.22% | 36,923 |
| Nov 12, 2025 | 110.53 | 110.56 | 110.14 | 110.14 | 110.14 | -0.34% | 41,790 |
| Nov 11, 2025 | 110.44 | 110.52 | 110.07 | 110.52 | 110.52 | 0.06% | 10,986 |
| Nov 10, 2025 | 110.40 | 110.45 | 110.27 | 110.45 | 110.45 | -0.01% | 49,377 |
| Nov 7, 2025 | 110.36 | 110.63 | 110.36 | 110.46 | 110.46 | 0.02% | 13,249 |
| Nov 6, 2025 | 110.31 | 110.45 | 110.31 | 110.44 | 110.44 | 0.38% | 13,871 |
| Nov 5, 2025 | 110.22 | 110.24 | 110.01 | 110.02 | 110.02 | -0.32% | 33,787 |
| Nov 4, 2025 | 110.28 | 110.37 | 110.24 | 110.37 | 110.37 | 0.24% | 10,831 |
| Nov 3, 2025 | 109.39 | 110.20 | 109.39 | 110.11 | 110.11 | -0.47% | 21,780 |
| Oct 31, 2025 | 110.55 | 110.66 | 110.55 | 110.63 | 110.27 | 0.06% | 10,597 |
| Oct 30, 2025 | 110.49 | 110.62 | 110.45 | 110.56 | 110.21 | -0.05% | 7,660 |
| Oct 29, 2025 | 110.87 | 110.87 | 110.56 | 110.62 | 110.27 | -0.23% | 32,563 |
| Oct 28, 2025 | 110.79 | 110.91 | 110.77 | 110.88 | 110.52 | 0.05% | 12,306 |
| Oct 27, 2025 | 110.74 | 110.85 | 110.70 | 110.82 | 110.47 | -0.13% | 6,955 |
| Oct 24, 2025 | 110.80 | 110.96 | 110.80 | 110.96 | 110.61 | 0.18% | 18,789 |
| Oct 23, 2025 | 110.86 | 110.86 | 110.73 | 110.76 | 110.41 | -0.15% | 13,344 |
| Oct 22, 2025 | 110.85 | 111.00 | 110.67 | 110.93 | 110.57 | - | 13,598 |
| Oct 21, 2025 | 110.86 | 110.93 | 110.76 | 110.93 | 110.58 | 0.13% | 75,382 |
| Oct 20, 2025 | 110.71 | 110.80 | 110.71 | 110.78 | 110.43 | 0.06% | 6,217 |
| Oct 17, 2025 | 110.78 | 110.78 | 110.68 | 110.72 | 110.37 | -0.08% | 13,254 |
| Oct 16, 2025 | 110.57 | 110.86 | 110.57 | 110.81 | 110.46 | 0.22% | 7,448 |
| Oct 15, 2025 | 110.60 | 110.69 | 110.52 | 110.56 | 110.21 | -0.05% | 9,526 |
| Oct 14, 2025 | 110.56 | 110.65 | 110.52 | 110.62 | 110.27 | 0.11% | 9,804 |
| Oct 13, 2025 | 110.41 | 110.53 | 110.38 | 110.50 | 110.14 | 0.04% | 11,077 |
| Oct 10, 2025 | 110.22 | 110.53 | 110.22 | 110.46 | 110.10 | 0.31% | 12,634 |
| Oct 9, 2025 | 110.11 | 110.26 | 110.04 | 110.12 | 109.77 | 0.12% | 8,166 |
| Oct 8, 2025 | 110.20 | 110.20 | 109.98 | 109.98 | 109.63 | -0.10% | 15,048 |
| Oct 7, 2025 | 110.00 | 110.14 | 110.00 | 110.09 | 109.74 | 0.06% | 8,403 |
| Oct 6, 2025 | 109.94 | 110.06 | 109.94 | 110.02 | 109.67 | -0.13% | 21,654 |
| Oct 3, 2025 | 110.05 | 110.16 | 110.00 | 110.16 | 109.81 | 0.06% | 13,051 |
| Oct 2, 2025 | 109.96 | 110.23 | 109.96 | 110.10 | 109.75 | -0.08% | 11,855 |
| Oct 1, 2025 | 110.12 | 110.28 | 109.98 | 110.18 | 109.83 | -0.17% | 28,278 |
| Sep 30, 2025 | 110.29 | 110.46 | 110.23 | 110.37 | 109.67 | 0.18% | 27,054 |
| Sep 29, 2025 | 110.10 | 110.22 | 110.10 | 110.17 | 109.47 | 0.17% | 10,721 |
| Sep 26, 2025 | 110.00 | 110.25 | 109.90 | 109.98 | 109.28 | -0.08% | 53,408 |
| Sep 25, 2025 | 110.09 | 110.09 | 109.99 | 110.07 | 109.37 | -0.07% | 11,056 |
| Sep 24, 2025 | 110.22 | 110.23 | 110.12 | 110.14 | 109.44 | 0.02% | 13,158 |
| Sep 23, 2025 | 110.17 | 110.24 | 110.09 | 110.12 | 109.42 | -0.06% | 30,555 |
| Sep 22, 2025 | 110.29 | 110.29 | 110.11 | 110.19 | 109.48 | -0.07% | 30,881 |
| Sep 19, 2025 | 110.20 | 110.29 | 110.18 | 110.27 | 109.57 | 0.05% | 27,004 |