iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.17
+0.14 (0.13%)
Jan 9, 2026, 4:00 PM EST - Market closed
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 110.49 | 110.49 | 110.17 | 110.17 | 110.17 | 0.13% | 12,311 |
| Jan 8, 2026 | 110.32 | 110.32 | 110.03 | 110.03 | 110.03 | -0.38% | 16,582 |
| Jan 7, 2026 | 110.45 | 110.49 | 110.38 | 110.45 | 110.44 | 0.03% | 6,910 |
| Jan 6, 2026 | 110.34 | 110.41 | 110.27 | 110.41 | 110.41 | 0.06% | 11,145 |
| Jan 5, 2026 | 110.30 | 110.39 | 110.30 | 110.34 | 110.34 | 0.05% | 11,993 |
| Jan 2, 2026 | 110.31 | 110.32 | 110.21 | 110.28 | 110.28 | 0.03% | 19,765 |
| Dec 31, 2025 | 110.33 | 110.38 | 110.10 | 110.25 | 110.25 | 0.01% | 5,213 |
| Dec 30, 2025 | 110.43 | 110.45 | 110.24 | 110.24 | 110.24 | -0.18% | 25,928 |
| Dec 29, 2025 | 110.41 | 110.46 | 110.37 | 110.44 | 110.44 | 0.07% | 7,856 |
| Dec 26, 2025 | 110.37 | 110.38 | 110.31 | 110.37 | 110.37 | 0.11% | 9,800 |
| Dec 24, 2025 | 110.19 | 110.26 | 110.15 | 110.25 | 110.25 | 0.10% | 9,505 |
| Dec 23, 2025 | 109.97 | 110.14 | 109.97 | 110.14 | 110.14 | 0.04% | 17,314 |
| Dec 22, 2025 | 110.12 | 110.17 | 110.06 | 110.09 | 110.09 | -0.08% | 12,958 |
| Dec 19, 2025 | 110.20 | 110.21 | 110.15 | 110.18 | 110.18 | -0.38% | 9,040 |
| Dec 18, 2025 | 110.59 | 110.62 | 110.42 | 110.60 | 110.27 | 0.25% | 16,054 |
| Dec 17, 2025 | 110.36 | 110.47 | 110.33 | 110.33 | 110.00 | -0.08% | 16,128 |
| Dec 16, 2025 | 110.29 | 110.42 | 110.29 | 110.42 | 110.09 | 0.10% | 11,107 |
| Dec 15, 2025 | 110.33 | 110.35 | 110.27 | 110.31 | 109.98 | 0.12% | 8,646 |
| Dec 12, 2025 | 110.16 | 110.25 | 110.09 | 110.18 | 109.84 | -0.09% | 11,659 |
| Dec 11, 2025 | 110.39 | 110.41 | 110.24 | 110.27 | 109.94 | 0.04% | 11,780 |
| Dec 10, 2025 | 110.01 | 110.23 | 110.01 | 110.23 | 109.90 | 0.17% | 14,759 |
| Dec 9, 2025 | 110.16 | 110.16 | 110.02 | 110.05 | 109.72 | -0.04% | 8,302 |
| Dec 8, 2025 | 110.15 | 110.15 | 110.00 | 110.09 | 109.76 | -0.05% | 12,584 |
| Dec 5, 2025 | 110.26 | 110.30 | 110.14 | 110.14 | 109.81 | -0.17% | 12,148 |
| Dec 4, 2025 | 110.34 | 110.35 | 110.26 | 110.33 | 110.00 | -0.10% | 21,836 |
| Dec 3, 2025 | 110.36 | 110.45 | 110.34 | 110.44 | 110.11 | 0.12% | 13,328 |
| Dec 2, 2025 | 110.21 | 110.32 | 110.20 | 110.31 | 109.98 | 0.06% | 10,013 |
| Dec 1, 2025 | 110.25 | 110.32 | 110.22 | 110.25 | 109.91 | -0.51% | 7,165 |
| Nov 28, 2025 | 110.88 | 110.90 | 110.73 | 110.81 | 110.15 | -0.02% | 11,426 |
| Nov 26, 2025 | 110.78 | 110.84 | 110.69 | 110.84 | 110.18 | 0.04% | 14,729 |
| Nov 25, 2025 | 110.63 | 110.85 | 110.63 | 110.79 | 110.13 | 0.04% | 15,472 |
| Nov 24, 2025 | 110.72 | 110.78 | 110.66 | 110.75 | 110.09 | 0.36% | 8,293 |
| Nov 21, 2025 | 110.67 | 110.74 | 110.35 | 110.35 | 109.69 | -0.06% | 26,169 |
| Nov 20, 2025 | 110.45 | 110.58 | 110.42 | 110.42 | 109.76 | 0.06% | 22,655 |
| Nov 19, 2025 | 110.47 | 110.47 | 110.34 | 110.35 | 109.69 | -0.09% | 34,045 |
| Nov 18, 2025 | 110.56 | 110.56 | 110.39 | 110.45 | 109.79 | 0.06% | 9,500 |
| Nov 17, 2025 | 110.22 | 110.43 | 109.80 | 110.38 | 109.72 | 0.05% | 19,664 |
| Nov 14, 2025 | 110.48 | 110.48 | 110.32 | 110.33 | 109.67 | -0.05% | 14,536 |
| Nov 13, 2025 | 110.43 | 110.56 | 110.38 | 110.39 | 109.73 | 0.22% | 36,923 |
| Nov 12, 2025 | 110.53 | 110.56 | 110.14 | 110.14 | 109.49 | -0.34% | 41,790 |
| Nov 11, 2025 | 110.44 | 110.52 | 110.07 | 110.52 | 109.86 | 0.06% | 10,986 |
| Nov 10, 2025 | 110.40 | 110.45 | 110.27 | 110.45 | 109.79 | -0.01% | 49,377 |
| Nov 7, 2025 | 110.36 | 110.63 | 110.36 | 110.46 | 109.80 | 0.02% | 13,249 |
| Nov 6, 2025 | 110.31 | 110.45 | 110.31 | 110.44 | 109.78 | 0.38% | 13,871 |
| Nov 5, 2025 | 110.22 | 110.24 | 110.01 | 110.02 | 109.37 | -0.32% | 33,787 |
| Nov 4, 2025 | 110.28 | 110.37 | 110.24 | 110.37 | 109.71 | 0.24% | 10,831 |
| Nov 3, 2025 | 109.39 | 110.20 | 109.39 | 110.11 | 109.46 | -0.47% | 21,780 |
| Oct 31, 2025 | 110.55 | 110.66 | 110.55 | 110.63 | 109.62 | 0.06% | 10,597 |
| Oct 30, 2025 | 110.49 | 110.62 | 110.45 | 110.56 | 109.55 | -0.05% | 7,660 |
| Oct 29, 2025 | 110.87 | 110.87 | 110.56 | 110.62 | 109.61 | -0.23% | 32,563 |