Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.17
-0.01 (-0.01%)
Dec 22, 2025, 11:54 AM EST - Market open

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025110.20110.21110.15110.18110.18-0.38%9,040
Dec 18, 2025110.59110.62110.42110.60110.600.25%16,054
Dec 17, 2025110.36110.47110.33110.33110.33-0.08%16,128
Dec 16, 2025110.29110.42110.29110.42110.420.10%11,107
Dec 15, 2025110.33110.35110.27110.31110.310.12%8,646
Dec 12, 2025110.16110.25110.09110.18110.18-0.09%11,659
Dec 11, 2025110.39110.41110.24110.27110.270.04%11,780
Dec 10, 2025110.01110.23110.01110.23110.230.17%14,759
Dec 9, 2025110.16110.16110.02110.05110.05-0.04%8,302
Dec 8, 2025110.15110.15110.00110.09110.09-0.05%12,584
Dec 5, 2025110.26110.30110.14110.14110.14-0.17%12,148
Dec 4, 2025110.34110.35110.26110.33110.33-0.10%21,836
Dec 3, 2025110.36110.45110.34110.44110.440.12%13,328
Dec 2, 2025110.21110.32110.20110.31110.310.06%10,013
Dec 1, 2025110.25110.32110.22110.25110.25-0.51%7,165
Nov 28, 2025110.88110.90110.73110.81110.48-0.02%11,426
Nov 26, 2025110.78110.84110.69110.84110.510.04%14,729
Nov 25, 2025110.63110.85110.63110.79110.460.04%15,472
Nov 24, 2025110.72110.78110.66110.75110.420.36%8,293
Nov 21, 2025110.67110.74110.35110.35110.03-0.06%26,169
Nov 20, 2025110.45110.58110.42110.42110.100.06%22,655
Nov 19, 2025110.47110.47110.34110.35110.03-0.09%34,045
Nov 18, 2025110.56110.56110.39110.45110.130.06%9,500
Nov 17, 2025110.22110.43109.80110.38110.060.05%19,664
Nov 14, 2025110.48110.48110.32110.33110.01-0.05%14,536
Nov 13, 2025110.43110.56110.38110.39110.060.22%36,923
Nov 12, 2025110.53110.56110.14110.14109.82-0.34%41,790
Nov 11, 2025110.44110.52110.07110.52110.190.06%10,986
Nov 10, 2025110.40110.45110.27110.45110.13-0.01%49,377
Nov 7, 2025110.36110.63110.36110.46110.140.02%13,249
Nov 6, 2025110.31110.45110.31110.44110.110.38%13,871
Nov 5, 2025110.22110.24110.01110.02109.70-0.32%33,787
Nov 4, 2025110.28110.37110.24110.37110.050.24%10,831
Nov 3, 2025109.39110.20109.39110.11109.79-0.47%21,780
Oct 31, 2025110.55110.66110.55110.63109.950.06%10,597
Oct 30, 2025110.49110.62110.45110.56109.89-0.05%7,660
Oct 29, 2025110.87110.87110.56110.62109.95-0.23%32,563
Oct 28, 2025110.79110.91110.77110.88110.200.05%12,306
Oct 27, 2025110.74110.85110.70110.82110.14-0.13%6,955
Oct 24, 2025110.80110.96110.80110.96110.280.18%18,789
Oct 23, 2025110.86110.86110.73110.76110.08-0.15%13,344
Oct 22, 2025110.85111.00110.67110.93110.25-13,598
Oct 21, 2025110.86110.93110.76110.93110.250.13%75,382
Oct 20, 2025110.71110.80110.71110.78110.100.06%6,217
Oct 17, 2025110.78110.78110.68110.72110.04-0.08%13,254
Oct 16, 2025110.57110.86110.57110.81110.130.22%7,448
Oct 15, 2025110.60110.69110.52110.56109.89-0.05%9,526
Oct 14, 2025110.56110.65110.52110.62109.950.11%9,804
Oct 13, 2025110.41110.53110.38110.50109.820.04%11,077
Oct 10, 2025110.22110.53110.22110.46109.780.31%12,634