Skip to main content
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
108.40
-0.11 (-0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024108.40108.52108.35108.40108.40-0.10%11,758
Nov 19, 2024108.56108.59108.44108.51108.510.12%21,252
Nov 18, 2024108.35108.42108.13108.38108.380.06%22,368
Nov 15, 2024108.25108.45108.05108.31108.310.01%36,041
Nov 14, 2024108.45108.47108.09108.30108.30-0.01%24,038
Nov 13, 2024108.49108.49108.25108.31108.310.09%31,892
Nov 12, 2024108.37108.49107.94108.22108.22-0.22%25,217
Nov 11, 2024108.52108.66108.35108.46108.46-0.14%141,602
Nov 8, 2024108.66108.76108.59108.62108.620.08%15,189
Nov 7, 2024108.37108.89108.37108.54108.540.29%11,144
Nov 6, 2024108.15108.53108.10108.22108.22-0.40%25,143
Nov 5, 2024108.60108.86108.41108.65108.650.01%15,088
Nov 4, 2024108.68108.87108.54108.64108.640.21%43,074
Nov 1, 2024108.90108.90108.41108.41108.41-0.28%29,645
Oct 31, 2024108.98109.04108.71108.71108.38-0.28%21,014
Oct 30, 2024109.12109.30108.89109.01108.680.02%14,946
Oct 29, 2024108.83109.05108.83108.99108.660.01%26,914
Oct 28, 2024109.08109.13108.87108.98108.65-0.09%19,401
Oct 25, 2024109.33109.39109.04109.07108.74-0.05%18,764
Oct 24, 2024109.19109.30109.10109.13108.800.13%17,685
Oct 23, 2024109.06109.19108.98108.99108.66-0.16%45,946
Oct 22, 2024109.34109.35109.08109.16108.83-0.07%68,877
Oct 21, 2024109.32109.52109.19109.24108.91-0.26%15,282
Oct 18, 2024109.48109.60109.48109.53109.200.08%20,578
Oct 17, 2024109.39109.48109.38109.44109.11-0.14%12,927
Oct 16, 2024109.85109.85109.59109.59109.26-34,136
Oct 15, 2024109.65109.71109.53109.60109.260.27%17,393
Oct 14, 2024109.17109.83109.15109.30108.97-0.24%10,330
Oct 11, 2024109.75109.75109.44109.56109.230.15%22,917
Oct 10, 2024109.28109.56108.93109.40109.070.06%17,318
Oct 9, 2024109.47109.71109.25109.34109.01-0.06%21,838
Oct 8, 2024109.34109.40109.14109.40109.070.04%19,593
Oct 7, 2024109.41109.53109.13109.36109.03-0.26%13,801
Oct 4, 2024109.95109.95109.53109.65109.32-0.46%42,730
Oct 3, 2024110.17110.27110.07110.16109.83-0.11%25,231
Oct 2, 2024110.18110.33110.12110.28109.95-0.08%12,344
Oct 1, 2024110.37110.52110.29110.37110.04-0.03%39,814
Sep 30, 2024110.69110.70110.23110.40109.76-0.26%14,176
Sep 27, 2024110.64110.73110.42110.68110.040.14%9,698
Sep 26, 2024110.57110.72110.42110.53109.88-13,685
Sep 25, 2024110.61110.68110.48110.53109.88-0.16%20,414
Sep 24, 2024110.55110.74110.55110.71110.060.10%12,142
Sep 23, 2024110.48110.68110.43110.60109.950.02%15,738
Sep 20, 2024110.50110.73110.45110.57109.920.05%15,780
Sep 19, 2024110.50110.59110.47110.52109.87-0.06%9,736
Sep 18, 2024110.64110.80110.52110.59109.94-0.07%9,102
Sep 17, 2024110.69110.81110.62110.67110.02-0.11%9,533
Sep 16, 2024110.84110.89110.67110.79110.140.15%13,945
Sep 13, 2024110.63110.65110.50110.62109.970.12%14,723
Sep 12, 2024110.54110.54110.34110.48109.830.16%31,391
Sep 11, 2024110.64110.64110.30110.30109.66-0.33%27,375
Sep 10, 2024110.50110.73110.50110.66110.010.18%10,215
Sep 9, 2024110.39110.53110.39110.46109.810.15%8,689
Sep 6, 2024110.32110.59110.17110.29109.650.05%17,461
Sep 5, 2024110.28110.34110.09110.24109.600.10%54,966
Sep 4, 2024110.05110.13110.00110.13109.490.28%17,742
Sep 3, 2024109.83109.83109.72109.82109.18-0.06%6,868
Aug 30, 2024109.95110.05109.86109.89108.92-0.08%30,276
Aug 29, 2024109.98110.06109.91109.98109.01-0.06%13,949
Aug 28, 2024110.07110.14110.00110.05109.080.01%16,308
Aug 27, 2024109.92110.07109.90110.04109.070.23%62,546
Aug 26, 2024110.15110.19109.79109.79108.82-0.27%19,994
Aug 23, 2024109.89110.14109.73110.09109.120.27%7,888
Aug 22, 2024109.92109.93109.79109.79108.82-0.23%8,334
Aug 21, 2024109.98110.16109.94110.04109.070.16%11,894
Aug 20, 2024109.87109.95109.75109.86108.890.16%47,137
Aug 19, 2024109.70109.82109.64109.68108.720.04%12,478
Aug 16, 2024109.68109.70109.52109.64108.680.09%11,591
Aug 15, 2024109.53109.54109.47109.54108.57-0.30%3,878
Aug 14, 2024109.83109.97109.78109.87108.910.16%13,313
Aug 13, 2024109.76109.82109.67109.70108.740.10%13,221
Aug 12, 2024109.44109.65109.39109.59108.630.15%17,659
Aug 9, 2024109.44109.54109.36109.43108.460.16%16,048
Aug 8, 2024109.23109.35109.21109.25108.29-0.16%21,386
Aug 7, 2024109.38109.52109.34109.43108.47-0.13%7,591
Aug 6, 2024109.82109.82109.57109.57108.61-0.32%19,674
Aug 5, 2024110.24110.24109.83109.92108.95-0.20%27,108
Aug 2, 2024109.65110.14109.61110.14109.170.94%17,987
Aug 1, 2024108.95109.51108.95109.11108.15-0.14%21,273
Jul 31, 2024109.00109.26108.81109.26107.990.40%26,065
Jul 30, 2024108.79108.90108.73108.83107.570.05%18,089
Jul 29, 2024108.75108.80108.67108.78107.520.24%18,698
Jul 26, 2024108.65108.73108.52108.52107.260.07%20,145
Jul 25, 2024108.45108.62108.28108.44107.180.01%388,591
Jul 24, 2024108.49108.63108.39108.43107.17-0.11%11,216
Jul 23, 2024108.46108.55108.40108.55107.290.16%7,039
Jul 22, 2024108.39108.47108.25108.37107.120.01%10,207
Jul 19, 2024108.38108.45108.36108.36107.10-0.10%4,271
Jul 18, 2024108.64108.66108.34108.47107.21-0.18%16,781
Jul 17, 2024108.44108.67108.44108.67107.410.21%13,624
Jul 16, 2024108.45108.47108.26108.44107.18-0.01%16,915
Jul 15, 2024108.38108.49108.37108.45107.19-0.07%24,172
Jul 12, 2024108.40108.53108.37108.53107.270.22%86,832
Jul 11, 2024108.36108.44108.29108.29107.040.13%9,944
Jul 10, 2024108.01108.15107.93108.15106.900.19%12,353
Jul 9, 2024107.96107.99107.87107.94106.69-0.08%10,693
Jul 8, 2024107.99108.04107.93108.03106.780.10%11,647
Jul 5, 2024107.95108.31107.86107.92106.670.19%14,654
Jul 3, 2024107.50107.80107.50107.72106.470.25%86,755
Jul 2, 2024107.45107.54107.42107.45106.210.09%13,246