Skip to main content
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
108.71
-0.30 (-0.28%)
Oct 31, 2024, 4:00 PM EDT - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024108.98109.04108.71108.71108.71-0.28%21,014
Oct 30, 2024109.12109.30108.89109.01109.010.02%14,946
Oct 29, 2024108.83109.05108.83108.99108.990.01%26,914
Oct 28, 2024109.08109.13108.87108.98108.98-0.08%19,401
Oct 25, 2024109.33109.39109.04109.07109.07-0.05%18,800
Oct 24, 2024109.19109.30109.10109.13109.130.13%17,700
Oct 23, 2024109.06109.19108.98108.99108.99-0.16%45,946
Oct 22, 2024109.34109.35109.08109.16109.16-0.07%68,900
Oct 21, 2024109.32109.52109.19109.24109.24-0.26%15,300
Oct 18, 2024109.48109.60109.48109.53109.530.08%20,600
Oct 17, 2024109.39109.48109.38109.44109.44-0.14%12,927
Oct 16, 2024109.85109.85109.59109.59109.59-0.01%34,136
Oct 15, 2024109.65109.71109.53109.60109.600.27%17,400
Oct 14, 2024109.17109.83109.15109.30109.30-0.24%10,330
Oct 11, 2024109.75109.75109.44109.56109.560.15%22,917
Oct 10, 2024109.28109.56108.93109.40109.400.05%17,318
Oct 9, 2024109.47109.71109.25109.34109.34-0.05%21,838
Oct 8, 2024109.34109.40109.14109.40109.400.04%19,600
Oct 7, 2024109.41109.53109.13109.36109.36-0.26%13,801
Oct 4, 2024109.95109.95109.53109.65109.65-0.46%42,730
Oct 3, 2024110.17110.27110.07110.16110.16-0.11%25,231
Oct 2, 2024110.18110.33110.12110.28110.28-0.08%12,344
Oct 1, 2024110.37110.52110.29110.37110.37-0.03%39,814
Sep 30, 2024110.69110.70110.23110.40110.09-0.25%14,200
Sep 27, 2024110.64110.73110.42110.68110.370.14%9,700
Sep 26, 2024110.57110.72110.42110.53110.21-13,700
Sep 25, 2024110.61110.68110.48110.53110.22-0.16%20,414
Sep 24, 2024110.55110.74110.55110.71110.390.10%12,142
Sep 23, 2024110.48110.68110.43110.60110.280.03%15,738
Sep 20, 2024110.50110.73110.45110.57110.260.05%15,800
Sep 19, 2024110.50110.59110.47110.52110.21-0.06%9,736
Sep 18, 2024110.64110.80110.52110.59110.27-0.07%9,102
Sep 17, 2024110.69110.81110.62110.67110.35-0.11%9,533
Sep 16, 2024110.84110.89110.67110.79110.470.15%13,945
Sep 13, 2024110.63110.65110.50110.62110.300.13%14,723
Sep 12, 2024110.54110.54110.34110.48110.170.16%31,400
Sep 11, 2024110.64110.64110.30110.30109.99-0.33%27,400
Sep 10, 2024110.50110.73110.50110.66110.350.18%10,215
Sep 9, 2024110.39110.53110.39110.46110.150.15%8,700
Sep 6, 2024110.32110.59110.17110.29109.980.05%17,500
Sep 5, 2024110.28110.34110.09110.24109.930.10%55,000
Sep 4, 2024110.05110.13110.00110.13109.820.28%17,742
Sep 3, 2024109.83109.83109.72109.82109.51-0.06%6,900
Aug 30, 2024109.95110.05109.86109.89109.25-0.08%30,300
Aug 29, 2024109.98110.06109.91109.98109.34-0.06%13,949
Aug 28, 2024110.07110.14110.00110.05109.410.01%16,308
Aug 27, 2024109.92110.07109.90110.04109.400.23%62,546
Aug 26, 2024110.15110.19109.79109.79109.15-0.27%20,000
Aug 23, 2024109.89110.14109.73110.09109.450.27%7,900
Aug 22, 2024109.92109.93109.79109.79109.15-0.23%8,334
Aug 21, 2024109.98110.16109.94110.04109.400.16%11,900
Aug 20, 2024109.87109.95109.75109.86109.220.16%47,137
Aug 19, 2024109.70109.82109.64109.68109.040.04%12,500
Aug 16, 2024109.68109.70109.52109.64109.000.09%11,600
Aug 15, 2024109.53109.54109.47109.54108.90-0.30%3,900
Aug 14, 2024109.83109.97109.78109.87109.230.15%13,313
Aug 13, 2024109.76109.82109.67109.70109.060.10%13,221
Aug 12, 2024109.44109.65109.39109.59108.950.15%17,700
Aug 9, 2024109.44109.54109.36109.43108.790.16%16,048
Aug 8, 2024109.23109.35109.21109.25108.62-0.16%21,400
Aug 7, 2024109.38109.52109.34109.43108.79-0.13%7,600
Aug 6, 2024109.82109.82109.57109.57108.93-0.32%19,700
Aug 5, 2024110.24110.24109.83109.92109.28-0.20%27,108
Aug 2, 2024109.65110.14109.61110.14109.500.94%18,000
Aug 1, 2024108.95109.51108.95109.11108.48-0.14%21,300
Jul 31, 2024109.00109.26108.81109.26108.320.40%26,100
Jul 30, 2024108.78108.90108.73108.83107.890.05%18,100
Jul 29, 2024108.75108.80108.67108.78107.840.24%18,700
Jul 26, 2024108.65108.73108.52108.52107.590.07%20,145
Jul 25, 2024108.45108.62108.28108.44107.510.01%388,600
Jul 24, 2024108.49108.63108.39108.43107.50-0.11%11,216
Jul 23, 2024108.46108.55108.40108.55107.620.17%7,039
Jul 22, 2024108.39108.47108.25108.37107.440.01%10,207
Jul 19, 2024108.38108.45108.36108.36107.43-0.10%4,300
Jul 18, 2024108.64108.66108.34108.47107.54-0.18%16,800
Jul 17, 2024108.44108.67108.44108.67107.730.21%13,624
Jul 16, 2024108.45108.47108.26108.44107.51-0.01%16,915
Jul 15, 2024108.38108.49108.37108.45107.52-0.07%24,200
Jul 12, 2024108.40108.53108.37108.53107.600.22%86,832
Jul 11, 2024108.36108.44108.29108.29107.360.13%9,944
Jul 10, 2024108.01108.15107.93108.15107.220.19%12,400
Jul 9, 2024107.96107.99107.87107.94107.01-0.08%10,700
Jul 8, 2024107.99108.04107.93108.03107.100.10%11,647
Jul 5, 2024107.95108.31107.86107.92106.990.19%14,700
Jul 3, 2024107.50107.80107.50107.72106.790.25%86,800
Jul 2, 2024107.45107.54107.42107.45106.520.09%13,246
Jul 1, 2024107.22107.41107.22107.35106.43-0.25%10,634
Jun 28, 2024108.01108.13107.62107.62106.40-0.31%16,500
Jun 27, 2024107.91108.01107.91107.96106.730.06%9,700
Jun 26, 2024107.88107.93107.85107.90106.67-0.19%21,818
Jun 25, 2024108.02108.10107.87108.10106.870.06%18,119
Jun 24, 2024108.01108.08108.00108.04106.81-0.06%26,700
Jun 21, 2024108.08108.12107.98108.10106.870.14%182,844
Jun 20, 2024107.91108.02107.91107.95106.72-0.11%18,015
Jun 18, 2024107.89108.11107.89108.07106.840.22%19,700
Jun 17, 2024108.12108.12107.83107.83106.61-0.28%19,500
Jun 14, 2024108.02108.14108.02108.13106.900.20%35,804
Jun 13, 2024107.90108.07107.87107.91106.680.14%11,903
Jun 12, 2024107.81107.97107.69107.76106.530.27%9,700
Jun 11, 2024107.38107.51107.32107.47106.240.19%9,600