iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
109.68
+0.20 (0.18%)
Jun 26, 2025, 4:00 PM - Market closed
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 109.64 | 109.71 | 109.49 | 109.68 | 109.68 | 0.18% | 33,092 |
| Jun 25, 2025 | 109.35 | 109.52 | 109.29 | 109.48 | 109.48 | 0.04% | 18,895 |
| Jun 24, 2025 | 109.22 | 109.50 | 109.22 | 109.44 | 109.44 | 0.12% | 9,153 |
| Jun 23, 2025 | 109.14 | 109.44 | 109.14 | 109.30 | 109.30 | 0.18% | 7,283 |
| Jun 20, 2025 | 108.95 | 109.17 | 108.95 | 109.11 | 109.11 | 0.06% | 9,688 |
| Jun 18, 2025 | 108.90 | 109.14 | 108.90 | 109.04 | 109.04 | 0.03% | 8,458 |
| Jun 17, 2025 | 108.86 | 109.01 | 108.80 | 109.01 | 109.01 | 0.20% | 12,070 |
| Jun 16, 2025 | 108.80 | 108.94 | 108.76 | 108.80 | 108.80 | -0.05% | 10,189 |
| Jun 13, 2025 | 108.91 | 109.02 | 108.73 | 108.85 | 108.85 | -0.19% | 10,074 |
| Jun 12, 2025 | 109.01 | 109.25 | 108.96 | 109.06 | 109.06 | 0.23% | 9,966 |
| Jun 11, 2025 | 108.76 | 108.83 | 108.72 | 108.81 | 108.81 | 0.19% | 6,159 |
| Jun 10, 2025 | 108.64 | 108.74 | 108.54 | 108.60 | 108.60 | -0.05% | 15,757 |
| Jun 9, 2025 | 108.44 | 109.08 | 108.44 | 108.65 | 108.65 | 0.20% | 23,223 |
| Jun 6, 2025 | 108.56 | 108.57 | 108.42 | 108.43 | 108.43 | -0.36% | 9,862 |
| Jun 5, 2025 | 108.96 | 109.04 | 108.79 | 108.83 | 108.83 | -0.10% | 10,916 |
| Jun 4, 2025 | 108.63 | 108.98 | 108.63 | 108.94 | 108.94 | 0.33% | 9,418 |
| Jun 3, 2025 | 108.70 | 108.77 | 108.56 | 108.58 | 108.58 | 0.15% | 8,540 |
| Jun 2, 2025 | 108.70 | 108.81 | 108.41 | 108.41 | 108.41 | -0.64% | 11,926 |
| May 30, 2025 | 108.99 | 109.13 | 108.90 | 109.11 | 108.75 | 0.04% | 79,120 |
| May 29, 2025 | 109.00 | 109.10 | 108.92 | 109.07 | 108.71 | 0.26% | 15,940 |
| May 28, 2025 | 108.89 | 108.94 | 108.79 | 108.79 | 108.43 | -0.18% | 28,358 |
| May 27, 2025 | 108.98 | 109.04 | 108.89 | 108.99 | 108.63 | 0.15% | 16,312 |
| May 23, 2025 | 108.98 | 108.98 | 108.73 | 108.83 | 108.47 | 0.08% | 17,192 |
| May 22, 2025 | 108.57 | 108.74 | 108.52 | 108.74 | 108.38 | 0.12% | 14,104 |
| May 21, 2025 | 108.66 | 108.72 | 108.48 | 108.61 | 108.26 | -0.27% | 36,348 |
| May 20, 2025 | 108.66 | 108.93 | 108.66 | 108.90 | 108.54 | 0.06% | 13,989 |
| May 19, 2025 | 108.62 | 108.87 | 108.61 | 108.84 | 108.48 | 0.04% | 10,104 |
| May 16, 2025 | 108.94 | 109.07 | 108.78 | 108.80 | 108.44 | - | 18,656 |
| May 15, 2025 | 108.70 | 108.82 | 108.19 | 108.80 | 108.44 | 0.29% | 13,727 |
| May 14, 2025 | 108.56 | 108.80 | 108.45 | 108.49 | 108.13 | -0.10% | 24,129 |
| May 13, 2025 | 108.67 | 108.71 | 108.48 | 108.59 | 108.24 | -0.04% | 13,458 |
| May 12, 2025 | 108.62 | 108.74 | 108.62 | 108.64 | 108.28 | -0.30% | 9,595 |
| May 9, 2025 | 109.01 | 109.10 | 108.95 | 108.97 | 108.61 | 0.02% | 17,125 |
| May 8, 2025 | 109.26 | 109.51 | 108.87 | 108.95 | 108.59 | -0.28% | 16,364 |
| May 7, 2025 | 109.16 | 109.30 | 109.16 | 109.26 | 108.90 | 0.05% | 7,865 |
| May 6, 2025 | 109.10 | 109.44 | 108.99 | 109.20 | 108.84 | 0.16% | 10,842 |
| May 5, 2025 | 109.09 | 109.11 | 108.92 | 109.03 | 108.67 | -0.18% | 10,010 |
| May 2, 2025 | 109.21 | 109.27 | 109.00 | 109.22 | 108.86 | -0.12% | 34,253 |
| May 1, 2025 | 109.57 | 109.67 | 109.22 | 109.35 | 108.99 | -0.51% | 39,408 |
| Apr 30, 2025 | 109.96 | 110.06 | 109.80 | 109.91 | 109.21 | -0.01% | 45,337 |
| Apr 29, 2025 | 109.74 | 109.92 | 109.74 | 109.92 | 109.22 | 0.09% | 40,000 |
| Apr 28, 2025 | 109.68 | 109.89 | 109.61 | 109.82 | 109.11 | 0.13% | 6,857 |
| Apr 25, 2025 | 109.47 | 109.67 | 109.46 | 109.67 | 108.97 | 0.24% | 11,876 |
| Apr 24, 2025 | 109.29 | 109.42 | 109.26 | 109.41 | 108.71 | 0.30% | 8,629 |
| Apr 23, 2025 | 109.22 | 109.23 | 108.88 | 109.08 | 108.38 | 0.12% | 181,297 |
| Apr 22, 2025 | 109.04 | 109.05 | 108.79 | 108.95 | 108.25 | 0.20% | 11,244 |
| Apr 21, 2025 | 108.97 | 109.16 | 108.71 | 108.74 | 108.04 | -0.26% | 22,913 |
| Apr 17, 2025 | 108.86 | 109.23 | 108.86 | 109.02 | 108.32 | -0.03% | 23,427 |
| Apr 16, 2025 | 108.98 | 109.17 | 108.87 | 109.05 | 108.35 | 0.25% | 381,872 |
| Apr 15, 2025 | 108.67 | 108.95 | 108.67 | 108.78 | 108.08 | 0.19% | 9,761 |