iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
109.28
+0.38 (0.35%)
Mar 28, 2025, 3:59 PM EDT - Market closed
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 109.21 | 109.33 | 109.16 | 109.28 | - | 0.35% | 36,854 |
| Mar 27, 2025 | 108.90 | 109.00 | 108.85 | 108.90 | 108.90 | - | 14,477 |
| Mar 26, 2025 | 109.00 | 109.10 | 108.90 | 108.90 | 108.90 | -0.15% | 10,490 |
| Mar 25, 2025 | 108.97 | 109.13 | 108.97 | 109.06 | 109.06 | 0.09% | 28,280 |
| Mar 24, 2025 | 109.01 | 109.03 | 108.93 | 108.96 | 108.96 | -0.25% | 15,273 |
| Mar 21, 2025 | 109.33 | 109.37 | 109.06 | 109.23 | 109.23 | -0.01% | 10,542 |
| Mar 20, 2025 | 109.45 | 109.45 | 109.15 | 109.25 | 109.25 | 0.08% | 14,674 |
| Mar 19, 2025 | 109.01 | 109.20 | 108.84 | 109.16 | 109.16 | 0.18% | 67,657 |
| Mar 18, 2025 | 108.83 | 109.13 | 108.83 | 108.97 | 108.97 | 0.01% | 51,917 |
| Mar 17, 2025 | 108.94 | 109.19 | 108.94 | 108.96 | 108.96 | -0.01% | 13,250 |
| Mar 14, 2025 | 109.05 | 109.08 | 108.97 | 108.98 | 108.98 | -0.12% | 15,810 |
| Mar 13, 2025 | 108.89 | 109.15 | 108.80 | 109.11 | 109.11 | 0.18% | 20,912 |
| Mar 12, 2025 | 108.93 | 109.12 | 108.86 | 108.91 | 108.91 | -0.17% | 20,964 |
| Mar 11, 2025 | 109.20 | 109.37 | 109.05 | 109.10 | 109.10 | -0.13% | 520,109 |
| Mar 10, 2025 | 109.20 | 109.36 | 109.17 | 109.24 | 109.24 | 0.30% | 60,938 |
| Mar 7, 2025 | 109.08 | 109.21 | 108.79 | 108.91 | 108.91 | -0.04% | 53,119 |
| Mar 6, 2025 | 108.97 | 109.05 | 108.73 | 108.95 | 108.95 | 0.01% | 19,009 |
| Mar 5, 2025 | 109.25 | 109.25 | 108.87 | 108.94 | 108.94 | -0.19% | 26,305 |
| Mar 4, 2025 | 109.28 | 109.52 | 109.04 | 109.15 | 109.15 | -0.10% | 20,143 |
| Mar 3, 2025 | 108.98 | 109.37 | 108.98 | 109.26 | 109.26 | -0.20% | 15,643 |
| Feb 28, 2025 | 109.33 | 109.64 | 109.20 | 109.48 | 109.15 | 0.27% | 188,634 |
| Feb 27, 2025 | 108.94 | 109.19 | 108.94 | 109.19 | 108.86 | -0.05% | 15,871 |
| Feb 26, 2025 | 109.08 | 109.28 | 108.93 | 109.25 | 108.92 | 0.10% | 30,141 |
| Feb 25, 2025 | 108.96 | 109.14 | 108.96 | 109.14 | 108.81 | 0.38% | 34,569 |
| Feb 24, 2025 | 108.58 | 108.81 | 108.58 | 108.73 | 108.40 | 0.14% | 13,448 |
| Feb 21, 2025 | 108.35 | 108.61 | 108.35 | 108.57 | 108.24 | 0.07% | 15,535 |
| Feb 20, 2025 | 108.29 | 108.49 | 108.27 | 108.49 | 108.16 | 0.18% | 25,351 |
| Feb 19, 2025 | 108.11 | 108.29 | 107.95 | 108.29 | 107.96 | 0.19% | 20,762 |
| Feb 18, 2025 | 109.00 | 109.00 | 108.08 | 108.08 | 107.76 | -0.23% | 19,504 |
| Feb 14, 2025 | 108.40 | 108.42 | 108.26 | 108.33 | 108.00 | 0.25% | 24,326 |
| Feb 13, 2025 | 107.99 | 108.10 | 107.94 | 108.05 | 107.73 | 0.21% | 14,959 |
| Feb 12, 2025 | 107.86 | 107.90 | 107.67 | 107.82 | 107.50 | -0.21% | 18,121 |
| Feb 11, 2025 | 108.15 | 108.22 | 108.05 | 108.05 | 107.73 | -0.19% | 16,047 |
| Feb 10, 2025 | 108.37 | 108.37 | 108.18 | 108.26 | 107.93 | -0.01% | 35,051 |
| Feb 7, 2025 | 108.30 | 108.34 | 108.16 | 108.27 | 107.94 | -0.18% | 60,456 |
| Feb 6, 2025 | 108.46 | 108.55 | 108.34 | 108.47 | 108.14 | -0.04% | 125,828 |
| Feb 5, 2025 | 108.46 | 108.62 | 108.46 | 108.51 | 108.18 | 0.28% | 34,841 |
| Feb 4, 2025 | 108.10 | 108.31 | 108.01 | 108.21 | 107.88 | 0.13% | 44,495 |
| Feb 3, 2025 | 108.20 | 108.42 | 108.07 | 108.07 | 107.75 | -0.46% | 17,360 |
| Jan 31, 2025 | 108.78 | 108.78 | 108.50 | 108.57 | 107.90 | -0.04% | 73,704 |
| Jan 30, 2025 | 108.51 | 108.74 | 108.51 | 108.61 | 107.94 | 0.06% | 24,451 |
| Jan 29, 2025 | 108.58 | 108.62 | 108.36 | 108.54 | 107.87 | -0.03% | 26,430 |
| Jan 28, 2025 | 108.47 | 108.64 | 108.40 | 108.57 | 107.90 | -0.23% | 11,666 |
| Jan 27, 2025 | 108.43 | 108.82 | 108.30 | 108.82 | 108.15 | 0.68% | 19,981 |
| Jan 24, 2025 | 107.99 | 108.14 | 107.99 | 108.09 | 107.42 | 0.02% | 13,617 |
| Jan 23, 2025 | 108.05 | 108.17 | 107.97 | 108.07 | 107.40 | 0.12% | 30,353 |
| Jan 22, 2025 | 108.35 | 108.35 | 107.83 | 107.94 | 107.28 | -0.33% | 186,459 |
| Jan 21, 2025 | 108.47 | 108.48 | 108.20 | 108.30 | 107.63 | 0.04% | 15,311 |
| Jan 17, 2025 | 108.34 | 108.48 | 108.26 | 108.26 | 107.59 | -0.03% | 41,295 |
| Jan 16, 2025 | 108.08 | 108.33 | 108.07 | 108.29 | 107.62 | 0.16% | 29,728 |