Skip to main content
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
107.85
+0.17 (0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024107.87108.33107.79107.85107.850.15%78,483
Dec 19, 2024107.66107.76107.59107.69107.69-0.06%13,760
Dec 18, 2024108.18108.31107.72107.75107.75-0.82%27,816
Dec 17, 2024108.55108.71108.44108.64108.310.14%50,544
Dec 16, 2024108.60108.60108.44108.49108.16-17,338
Dec 13, 2024108.58108.58108.46108.50108.16-0.13%19,582
Dec 12, 2024108.77108.83108.57108.64108.31-0.18%34,754
Dec 11, 2024109.04109.04108.76108.84108.51-0.08%11,691
Dec 10, 2024108.88108.98108.88108.93108.60-0.16%21,194
Dec 9, 2024109.15109.15109.02109.10108.77-0.01%17,055
Dec 6, 2024109.22109.24109.07109.12108.790.12%30,107
Dec 5, 2024108.97109.08108.81108.99108.660.01%10,311
Dec 4, 2024108.75109.03108.66108.98108.650.18%11,556
Dec 3, 2024108.92108.92108.76108.78108.45-0.08%16,715
Dec 2, 2024109.56109.56108.70108.87108.54-0.34%12,072
Nov 29, 2024109.19109.24109.11109.24108.590.31%5,035
Nov 27, 2024108.90109.03108.87108.90108.250.13%14,869
Nov 26, 2024108.73108.77108.58108.76108.11-0.06%25,599
Nov 25, 2024108.62108.85108.62108.82108.170.44%74,799
Nov 22, 2024108.39108.45108.24108.34107.690.06%28,158
Nov 21, 2024108.49108.54108.12108.28107.63-0.11%36,751
Nov 20, 2024108.40108.52108.35108.40107.75-0.10%11,758
Nov 19, 2024108.56108.59108.44108.51107.860.12%21,252
Nov 18, 2024108.35108.42108.13108.38107.730.06%22,368
Nov 15, 2024108.25108.45108.05108.31107.660.01%36,041
Nov 14, 2024108.45108.47108.09108.30107.65-0.01%24,038
Nov 13, 2024108.49108.49108.25108.31107.670.09%31,892
Nov 12, 2024108.37108.49107.94108.22107.57-0.22%25,217
Nov 11, 2024108.52108.66108.35108.46107.82-0.14%141,602
Nov 8, 2024108.66108.76108.59108.62107.970.08%15,189
Nov 7, 2024108.37108.89108.37108.54107.890.29%11,144
Nov 6, 2024108.15108.53108.10108.22107.57-0.40%25,143
Nov 5, 2024108.60108.86108.41108.65108.000.01%15,088
Nov 4, 2024108.68108.87108.54108.64107.990.21%43,074
Nov 1, 2024108.90108.90108.41108.41107.76-0.28%29,645
Oct 31, 2024108.98109.04108.71108.71107.73-0.28%21,014
Oct 30, 2024109.12109.30108.89109.01108.030.02%14,946
Oct 29, 2024108.83109.05108.83108.99108.010.01%26,914
Oct 28, 2024109.08109.13108.87108.98108.00-0.09%19,401
Oct 25, 2024109.33109.39109.04109.07108.09-0.05%18,764
Oct 24, 2024109.19109.30109.10109.13108.150.13%17,685
Oct 23, 2024109.06109.19108.98108.99108.01-0.16%45,946
Oct 22, 2024109.34109.35109.08109.16108.18-0.07%68,877
Oct 21, 2024109.32109.52109.19109.24108.26-0.26%15,282
Oct 18, 2024109.48109.60109.48109.53108.550.08%20,578
Oct 17, 2024109.39109.48109.38109.44108.46-0.14%12,927
Oct 16, 2024109.85109.85109.59109.59108.61-34,136
Oct 15, 2024109.65109.71109.53109.60108.610.27%17,393
Oct 14, 2024109.17109.83109.15109.30108.32-0.24%10,330
Oct 11, 2024109.75109.75109.44109.56108.580.15%22,917
Oct 10, 2024109.28109.56108.93109.40108.420.06%17,318
Oct 9, 2024109.47109.71109.25109.34108.35-0.06%21,838
Oct 8, 2024109.34109.40109.14109.40108.420.04%19,593
Oct 7, 2024109.41109.53109.13109.36108.38-0.26%13,801
Oct 4, 2024109.95109.95109.53109.65108.67-0.46%42,730
Oct 3, 2024110.17110.27110.07110.16109.17-0.11%25,231
Oct 2, 2024110.18110.33110.12110.28109.29-0.08%12,344
Oct 1, 2024110.37110.52110.29110.37109.38-0.03%39,814
Sep 30, 2024110.69110.70110.23110.40109.10-0.26%14,176
Sep 27, 2024110.64110.73110.42110.68109.380.14%9,698
Sep 26, 2024110.57110.72110.42110.53109.22-13,685
Sep 25, 2024110.61110.68110.48110.53109.23-0.16%20,414
Sep 24, 2024110.55110.74110.55110.71109.400.10%12,142
Sep 23, 2024110.48110.68110.43110.60109.290.02%15,738
Sep 20, 2024110.50110.73110.45110.57109.270.05%15,780
Sep 19, 2024110.50110.59110.47110.52109.22-0.06%9,736
Sep 18, 2024110.64110.80110.52110.59109.29-0.07%9,102
Sep 17, 2024110.69110.81110.62110.67109.36-0.11%9,533
Sep 16, 2024110.84110.89110.67110.79109.480.15%13,945
Sep 13, 2024110.63110.65110.50110.62109.310.12%14,723
Sep 12, 2024110.54110.54110.34110.48109.180.16%31,391
Sep 11, 2024110.64110.64110.30110.30109.00-0.33%27,375
Sep 10, 2024110.50110.73110.50110.66109.360.18%10,215
Sep 9, 2024110.39110.53110.39110.46109.160.15%8,689
Sep 6, 2024110.32110.59110.17110.29108.990.05%17,461
Sep 5, 2024110.28110.34110.09110.24108.940.10%54,966
Sep 4, 2024110.05110.13110.00110.13108.830.28%17,742
Sep 3, 2024109.83109.83109.72109.82108.53-0.06%6,868
Aug 30, 2024109.95110.05109.86109.89108.27-0.08%30,276
Aug 29, 2024109.98110.06109.91109.98108.36-0.06%13,949
Aug 28, 2024110.07110.14110.00110.05108.430.01%16,308
Aug 27, 2024109.92110.07109.90110.04108.420.23%62,546
Aug 26, 2024110.15110.19109.79109.79108.17-0.27%19,994
Aug 23, 2024109.89110.14109.73110.09108.470.27%7,888
Aug 22, 2024109.92109.93109.79109.79108.17-0.23%8,334
Aug 21, 2024109.98110.16109.94110.04108.420.16%11,894
Aug 20, 2024109.87109.95109.75109.86108.240.16%47,137
Aug 19, 2024109.70109.82109.64109.68108.070.04%12,478
Aug 16, 2024109.68109.70109.52109.64108.030.09%11,591
Aug 15, 2024109.53109.54109.47109.54107.92-0.30%3,878
Aug 14, 2024109.83109.97109.78109.87108.260.16%13,313
Aug 13, 2024109.76109.82109.67109.70108.080.10%13,221
Aug 12, 2024109.44109.65109.39109.59107.980.15%17,659
Aug 9, 2024109.44109.54109.36109.43107.810.16%16,048
Aug 8, 2024109.23109.35109.21109.25107.64-0.16%21,386
Aug 7, 2024109.38109.52109.34109.43107.82-0.13%7,591
Aug 6, 2024109.82109.82109.57109.57107.96-0.32%19,674
Aug 5, 2024110.24110.24109.83109.92108.30-0.20%27,108
Aug 2, 2024109.65110.14109.61110.14108.520.94%17,987
Aug 1, 2024108.95109.51108.95109.11107.50-0.14%21,273