Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
109.33
-0.36 (-0.33%)
Mar 13, 2026, 4:00 PM EDT - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026109.74109.81109.33109.33109.33-0.33%15,023
Mar 12, 2026109.81109.83109.54109.69109.69-0.20%190,462
Mar 11, 2026109.96110.00109.89109.92109.92-0.15%14,045
Mar 10, 2026110.20110.24110.08110.08110.08-0.23%11,898
Mar 9, 2026110.01110.33109.99110.33110.330.21%21,467
Mar 6, 2026109.98110.25109.98110.10110.10-0.09%13,283
Mar 5, 2026110.04110.21109.96110.20110.20-22,225
Mar 4, 2026110.28110.32110.20110.20110.20-0.08%59,142
Mar 3, 2026110.13110.37110.11110.29110.29-0.02%10,301
Mar 2, 2026110.51110.51109.84110.31110.31-0.58%29,057
Feb 27, 2026110.93110.99110.89110.96110.640.24%17,274
Feb 26, 2026110.77110.88110.26110.69110.37-0.08%97,372
Feb 25, 2026110.73110.83110.73110.78110.46-11,490
Feb 24, 2026110.78110.83110.76110.79110.470.01%9,294
Feb 23, 2026110.66110.84110.66110.77110.450.08%31,470
Feb 20, 2026110.59110.68110.56110.68110.36-0.05%9,119
Feb 19, 2026110.52110.74110.52110.74110.420.11%9,486
Feb 18, 2026110.56110.65110.54110.62110.30-0.07%14,212
Feb 17, 2026110.65110.74110.59110.70110.380.24%15,674
Feb 13, 2026110.63110.69110.44110.44110.12-0.04%5,971
Feb 12, 2026110.22110.49110.22110.48110.160.26%11,805
Feb 11, 2026110.13110.26110.12110.20109.880.40%9,454
Feb 10, 2026110.33110.41109.76109.76109.44-0.41%24,927
Feb 9, 2026110.15110.23110.15110.21109.890.04%21,532
Feb 6, 2026110.25110.25110.11110.17109.85-0.06%57,666
Feb 5, 2026110.06110.23110.06110.23109.910.29%28,638
Feb 4, 2026109.89109.98109.84109.92109.600.07%22,904
Feb 3, 2026109.85109.94109.81109.84109.52-0.07%20,036
Feb 2, 2026109.99110.04109.89109.92109.60-0.39%19,891
Jan 30, 2026110.36110.40110.26110.34109.680.03%47,539
Jan 29, 2026110.24110.42110.24110.31109.650.04%15,879
Jan 28, 2026110.28110.30110.23110.26109.60-0.05%17,944
Jan 27, 2026110.30110.39110.30110.32109.660.02%7,718
Jan 26, 2026110.32110.37110.29110.30109.64-10,961
Jan 23, 2026110.08110.30110.08110.30109.640.15%10,643
Jan 22, 2026110.09110.16110.02110.13109.470.04%35,154
Jan 21, 2026110.13110.15110.07110.09109.430.06%13,748
Jan 20, 2026110.05110.12110.02110.02109.36-0.25%13,915
Jan 16, 2026110.21110.30110.15110.30109.640.05%20,731
Jan 15, 2026110.36110.38110.22110.24109.58-0.06%12,130
Jan 14, 2026110.31110.39110.30110.31109.650.07%13,966
Jan 13, 2026110.30110.30110.20110.23109.570.08%15,281
Jan 12, 2026110.30110.34110.14110.14109.48-0.03%50,681
Jan 9, 2026110.49110.49110.17110.17109.510.13%12,311
Jan 8, 2026110.32110.32110.03110.03109.37-0.38%16,582
Jan 7, 2026110.45110.49110.38110.45109.790.03%6,910
Jan 6, 2026110.34110.41110.27110.41109.750.06%11,145
Jan 5, 2026110.30110.39110.30110.34109.680.05%11,993
Jan 2, 2026110.31110.32110.21110.28109.620.03%19,765
Dec 31, 2025110.33110.38110.10110.25109.590.01%5,213