Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.82
-0.14 (-0.13%)
At close: Oct 27, 2025, 4:00 PM EDT
110.82
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025110.74110.85110.70110.82110.82-0.13%6,955
Oct 24, 2025110.80110.96110.80110.96110.960.18%18,789
Oct 23, 2025110.86110.86110.73110.76110.76-0.15%13,344
Oct 22, 2025110.85111.00110.67110.93110.93-13,598
Oct 21, 2025110.86110.93110.76110.93110.930.13%75,382
Oct 20, 2025110.71110.80110.71110.78110.780.06%6,217
Oct 17, 2025110.78110.78110.68110.72110.72-0.08%13,254
Oct 16, 2025110.57110.86110.57110.81110.810.22%7,448
Oct 15, 2025110.60110.69110.52110.56110.56-0.05%9,526
Oct 14, 2025110.56110.65110.52110.62110.620.11%9,804
Oct 13, 2025110.41110.53110.38110.50110.500.04%11,077
Oct 10, 2025110.22110.53110.22110.46110.460.31%12,634
Oct 9, 2025110.11110.26110.04110.12110.120.12%8,166
Oct 8, 2025110.20110.20109.98109.98109.98-0.10%15,048
Oct 7, 2025110.00110.14110.00110.09110.090.06%8,403
Oct 6, 2025109.94110.06109.94110.02110.02-0.13%21,654
Oct 3, 2025110.05110.16110.00110.16110.160.06%13,051
Oct 2, 2025109.96110.23109.96110.10110.10-0.08%11,855
Oct 1, 2025110.12110.28109.98110.18110.18-0.17%28,278
Sep 30, 2025110.29110.46110.23110.37110.020.18%27,054
Sep 29, 2025110.10110.22110.10110.17109.820.17%10,721
Sep 26, 2025110.00110.25109.90109.98109.63-0.08%53,408
Sep 25, 2025110.09110.09109.99110.07109.72-0.07%11,056
Sep 24, 2025110.22110.23110.12110.14109.790.02%13,158
Sep 23, 2025110.17110.24110.09110.12109.77-0.06%30,555
Sep 22, 2025110.29110.29110.11110.19109.83-0.07%30,881
Sep 19, 2025110.20110.29110.18110.27109.920.05%27,004
Sep 18, 2025110.20110.28110.17110.22109.87-0.09%15,841
Sep 17, 2025110.50110.61110.32110.32109.97-0.08%20,129
Sep 16, 2025110.44110.44110.35110.41110.060.05%69,004
Sep 15, 2025110.34110.39110.33110.36110.010.09%6,622
Sep 12, 2025110.29110.41110.22110.26109.91-0.09%24,288
Sep 11, 2025110.45110.59110.36110.36110.010.03%22,726
Sep 10, 2025110.27110.38110.27110.33109.980.18%19,231
Sep 9, 2025110.26110.39110.13110.13109.78-0.02%18,094
Sep 8, 2025110.27110.49110.05110.15109.800.02%43,206
Sep 5, 2025110.28110.31110.13110.13109.780.22%12,373
Sep 4, 2025109.83109.93109.80109.89109.540.15%9,573
Sep 3, 2025109.59109.77109.59109.72109.370.15%5,302
Sep 2, 2025109.56109.62109.51109.56109.21-0.42%7,963
Aug 29, 2025110.01110.16109.94110.02109.32-0.01%19,896
Aug 28, 2025110.09110.19109.91110.03109.330.04%24,513
Aug 27, 2025109.82109.99109.78109.99109.290.10%6,241
Aug 26, 2025109.77109.92109.76109.88109.190.13%11,768
Aug 25, 2025109.67109.93109.67109.74109.04-0.04%211,434
Aug 22, 2025109.53109.86109.53109.77109.080.25%9,294
Aug 21, 2025109.59109.59109.44109.50108.81-0.12%20,673
Aug 20, 2025109.59109.72109.40109.64108.940.10%29,589
Aug 19, 2025109.54109.63109.53109.53108.840.05%8,579
Aug 18, 2025109.50109.55109.42109.47108.78-0.03%11,710