Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.77
+0.09 (0.08%)
At close: Feb 23, 2026, 4:00 PM EST
110.77
0.00 (0.00%)
After-hours: Feb 23, 2026, 4:10 PM EST

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026110.66110.84110.66110.82-0.13%26,683
Feb 20, 2026110.59110.68110.56110.68110.68-0.05%9,118
Feb 19, 2026110.52110.74110.52110.74110.740.11%9,486
Feb 18, 2026110.56110.65110.54110.62110.62-0.07%14,211
Feb 17, 2026110.65110.74110.59110.70110.700.24%15,674
Feb 13, 2026110.63110.69110.44110.44110.44-0.04%5,971
Feb 12, 2026110.22110.49110.22110.48110.480.26%11,805
Feb 11, 2026110.13110.26110.12110.20110.200.40%9,368
Feb 10, 2026110.33110.41109.76109.76109.76-0.41%24,927
Feb 9, 2026110.15110.23110.15110.21110.210.04%21,532
Feb 6, 2026110.25110.25110.11110.17110.17-0.06%57,666
Feb 5, 2026110.06110.23110.06110.23110.230.29%28,638
Feb 4, 2026109.89109.98109.84109.92109.920.07%22,904
Feb 3, 2026109.85109.94109.81109.84109.84-0.07%20,036
Feb 2, 2026109.99110.04109.89109.92109.92-0.39%19,891
Jan 30, 2026110.36110.40110.26110.34110.000.03%47,539
Jan 29, 2026110.24110.42110.24110.31109.970.04%15,879
Jan 28, 2026110.28110.30110.23110.26109.92-0.05%17,944
Jan 27, 2026110.30110.39110.30110.32109.980.02%7,718
Jan 26, 2026110.32110.37110.29110.30109.96-10,961
Jan 23, 2026110.08110.30110.08110.30109.960.15%10,643
Jan 22, 2026110.09110.16110.02110.13109.790.04%35,154
Jan 21, 2026110.13110.15110.07110.09109.750.06%13,748
Jan 20, 2026110.05110.12110.02110.02109.68-0.25%13,915
Jan 16, 2026110.21110.30110.15110.30109.960.05%20,731
Jan 15, 2026110.36110.38110.22110.24109.90-0.06%12,130
Jan 14, 2026110.31110.39110.30110.31109.970.07%13,966
Jan 13, 2026110.30110.30110.20110.23109.890.08%15,281
Jan 12, 2026110.30110.34110.14110.14109.80-0.03%50,681
Jan 9, 2026110.49110.49110.17110.17109.830.13%12,311
Jan 8, 2026110.32110.32110.03110.03109.69-0.38%16,582
Jan 7, 2026110.45110.49110.38110.45110.100.03%6,910
Jan 6, 2026110.34110.41110.27110.41110.070.06%11,145
Jan 5, 2026110.30110.39110.30110.34110.000.05%11,993
Jan 2, 2026110.31110.32110.21110.28109.940.03%19,765
Dec 31, 2025110.33110.38110.10110.25109.910.01%5,213
Dec 30, 2025110.43110.45110.24110.24109.90-0.18%25,928
Dec 29, 2025110.41110.46110.37110.44110.100.07%7,856
Dec 26, 2025110.37110.38110.31110.37110.020.11%9,800
Dec 24, 2025110.19110.26110.15110.25109.910.10%9,505
Dec 23, 2025109.97110.14109.97110.14109.800.04%17,314
Dec 22, 2025110.12110.17110.06110.09109.75-0.08%12,958
Dec 19, 2025110.20110.21110.15110.18109.84-0.38%9,040
Dec 18, 2025110.59110.62110.42110.60109.930.25%16,054
Dec 17, 2025110.36110.47110.33110.33109.66-0.08%16,128
Dec 16, 2025110.29110.42110.29110.42109.750.10%11,107
Dec 15, 2025110.33110.35110.27110.31109.640.12%8,646
Dec 12, 2025110.16110.25110.09110.18109.50-0.09%11,659
Dec 11, 2025110.39110.41110.24110.27109.600.04%11,780
Dec 10, 2025110.01110.23110.01110.23109.560.17%14,759