iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.82
-0.14 (-0.13%)
At close: Oct 27, 2025, 4:00 PM EDT
110.82
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 110.74 | 110.85 | 110.70 | 110.82 | 110.82 | -0.13% | 6,955 |
| Oct 24, 2025 | 110.80 | 110.96 | 110.80 | 110.96 | 110.96 | 0.18% | 18,789 |
| Oct 23, 2025 | 110.86 | 110.86 | 110.73 | 110.76 | 110.76 | -0.15% | 13,344 |
| Oct 22, 2025 | 110.85 | 111.00 | 110.67 | 110.93 | 110.93 | - | 13,598 |
| Oct 21, 2025 | 110.86 | 110.93 | 110.76 | 110.93 | 110.93 | 0.13% | 75,382 |
| Oct 20, 2025 | 110.71 | 110.80 | 110.71 | 110.78 | 110.78 | 0.06% | 6,217 |
| Oct 17, 2025 | 110.78 | 110.78 | 110.68 | 110.72 | 110.72 | -0.08% | 13,254 |
| Oct 16, 2025 | 110.57 | 110.86 | 110.57 | 110.81 | 110.81 | 0.22% | 7,448 |
| Oct 15, 2025 | 110.60 | 110.69 | 110.52 | 110.56 | 110.56 | -0.05% | 9,526 |
| Oct 14, 2025 | 110.56 | 110.65 | 110.52 | 110.62 | 110.62 | 0.11% | 9,804 |
| Oct 13, 2025 | 110.41 | 110.53 | 110.38 | 110.50 | 110.50 | 0.04% | 11,077 |
| Oct 10, 2025 | 110.22 | 110.53 | 110.22 | 110.46 | 110.46 | 0.31% | 12,634 |
| Oct 9, 2025 | 110.11 | 110.26 | 110.04 | 110.12 | 110.12 | 0.12% | 8,166 |
| Oct 8, 2025 | 110.20 | 110.20 | 109.98 | 109.98 | 109.98 | -0.10% | 15,048 |
| Oct 7, 2025 | 110.00 | 110.14 | 110.00 | 110.09 | 110.09 | 0.06% | 8,403 |
| Oct 6, 2025 | 109.94 | 110.06 | 109.94 | 110.02 | 110.02 | -0.13% | 21,654 |
| Oct 3, 2025 | 110.05 | 110.16 | 110.00 | 110.16 | 110.16 | 0.06% | 13,051 |
| Oct 2, 2025 | 109.96 | 110.23 | 109.96 | 110.10 | 110.10 | -0.08% | 11,855 |
| Oct 1, 2025 | 110.12 | 110.28 | 109.98 | 110.18 | 110.18 | -0.17% | 28,278 |
| Sep 30, 2025 | 110.29 | 110.46 | 110.23 | 110.37 | 110.02 | 0.18% | 27,054 |
| Sep 29, 2025 | 110.10 | 110.22 | 110.10 | 110.17 | 109.82 | 0.17% | 10,721 |
| Sep 26, 2025 | 110.00 | 110.25 | 109.90 | 109.98 | 109.63 | -0.08% | 53,408 |
| Sep 25, 2025 | 110.09 | 110.09 | 109.99 | 110.07 | 109.72 | -0.07% | 11,056 |
| Sep 24, 2025 | 110.22 | 110.23 | 110.12 | 110.14 | 109.79 | 0.02% | 13,158 |
| Sep 23, 2025 | 110.17 | 110.24 | 110.09 | 110.12 | 109.77 | -0.06% | 30,555 |
| Sep 22, 2025 | 110.29 | 110.29 | 110.11 | 110.19 | 109.83 | -0.07% | 30,881 |
| Sep 19, 2025 | 110.20 | 110.29 | 110.18 | 110.27 | 109.92 | 0.05% | 27,004 |
| Sep 18, 2025 | 110.20 | 110.28 | 110.17 | 110.22 | 109.87 | -0.09% | 15,841 |
| Sep 17, 2025 | 110.50 | 110.61 | 110.32 | 110.32 | 109.97 | -0.08% | 20,129 |
| Sep 16, 2025 | 110.44 | 110.44 | 110.35 | 110.41 | 110.06 | 0.05% | 69,004 |
| Sep 15, 2025 | 110.34 | 110.39 | 110.33 | 110.36 | 110.01 | 0.09% | 6,622 |
| Sep 12, 2025 | 110.29 | 110.41 | 110.22 | 110.26 | 109.91 | -0.09% | 24,288 |
| Sep 11, 2025 | 110.45 | 110.59 | 110.36 | 110.36 | 110.01 | 0.03% | 22,726 |
| Sep 10, 2025 | 110.27 | 110.38 | 110.27 | 110.33 | 109.98 | 0.18% | 19,231 |
| Sep 9, 2025 | 110.26 | 110.39 | 110.13 | 110.13 | 109.78 | -0.02% | 18,094 |
| Sep 8, 2025 | 110.27 | 110.49 | 110.05 | 110.15 | 109.80 | 0.02% | 43,206 |
| Sep 5, 2025 | 110.28 | 110.31 | 110.13 | 110.13 | 109.78 | 0.22% | 12,373 |
| Sep 4, 2025 | 109.83 | 109.93 | 109.80 | 109.89 | 109.54 | 0.15% | 9,573 |
| Sep 3, 2025 | 109.59 | 109.77 | 109.59 | 109.72 | 109.37 | 0.15% | 5,302 |
| Sep 2, 2025 | 109.56 | 109.62 | 109.51 | 109.56 | 109.21 | -0.42% | 7,963 |
| Aug 29, 2025 | 110.01 | 110.16 | 109.94 | 110.02 | 109.32 | -0.01% | 19,896 |
| Aug 28, 2025 | 110.09 | 110.19 | 109.91 | 110.03 | 109.33 | 0.04% | 24,513 |
| Aug 27, 2025 | 109.82 | 109.99 | 109.78 | 109.99 | 109.29 | 0.10% | 6,241 |
| Aug 26, 2025 | 109.77 | 109.92 | 109.76 | 109.88 | 109.19 | 0.13% | 11,768 |
| Aug 25, 2025 | 109.67 | 109.93 | 109.67 | 109.74 | 109.04 | -0.04% | 211,434 |
| Aug 22, 2025 | 109.53 | 109.86 | 109.53 | 109.77 | 109.08 | 0.25% | 9,294 |
| Aug 21, 2025 | 109.59 | 109.59 | 109.44 | 109.50 | 108.81 | -0.12% | 20,673 |
| Aug 20, 2025 | 109.59 | 109.72 | 109.40 | 109.64 | 108.94 | 0.10% | 29,589 |
| Aug 19, 2025 | 109.54 | 109.63 | 109.53 | 109.53 | 108.84 | 0.05% | 8,579 |
| Aug 18, 2025 | 109.50 | 109.55 | 109.42 | 109.47 | 108.78 | -0.03% | 11,710 |