Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.34
+0.03 (0.03%)
Jan 30, 2026, 4:00 PM EST - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026110.36110.40110.26110.34110.340.03%47,539
Jan 29, 2026110.24110.42110.24110.31110.310.04%15,879
Jan 28, 2026110.28110.30110.23110.26110.26-0.05%17,944
Jan 27, 2026110.30110.39110.30110.32110.320.02%7,718
Jan 26, 2026110.32110.37110.29110.30110.30-10,961
Jan 23, 2026110.08110.30110.08110.30110.300.15%10,643
Jan 22, 2026110.09110.16110.02110.13110.130.04%35,152
Jan 21, 2026110.13110.15110.07110.09110.090.06%13,746
Jan 20, 2026110.05110.12110.02110.02110.02-0.25%13,915
Jan 16, 2026110.21110.30110.15110.30110.300.05%20,731
Jan 15, 2026110.36110.38110.22110.24110.24-0.06%12,130
Jan 14, 2026110.31110.39110.30110.31110.310.07%13,966
Jan 13, 2026110.30110.30110.20110.23110.230.08%15,281
Jan 12, 2026110.30110.34110.14110.14110.14-0.03%50,681
Jan 9, 2026110.49110.49110.17110.17110.170.13%12,311
Jan 8, 2026110.32110.32110.03110.03110.03-0.38%16,582
Jan 7, 2026110.45110.49110.38110.45110.440.03%6,910
Jan 6, 2026110.34110.41110.27110.41110.410.06%11,145
Jan 5, 2026110.30110.39110.30110.34110.340.05%11,993
Jan 2, 2026110.31110.32110.21110.28110.280.03%19,765
Dec 31, 2025110.33110.38110.10110.25110.250.01%5,213
Dec 30, 2025110.43110.45110.24110.24110.24-0.18%25,928
Dec 29, 2025110.41110.46110.37110.44110.440.07%7,856
Dec 26, 2025110.37110.38110.31110.37110.370.11%9,800
Dec 24, 2025110.19110.26110.15110.25110.250.10%9,505
Dec 23, 2025109.97110.14109.97110.14110.140.04%17,314
Dec 22, 2025110.12110.17110.06110.09110.09-0.08%12,958
Dec 19, 2025110.20110.21110.15110.18110.18-0.38%9,040
Dec 18, 2025110.59110.62110.42110.60110.270.25%16,054
Dec 17, 2025110.36110.47110.33110.33110.00-0.08%16,128
Dec 16, 2025110.29110.42110.29110.42110.090.10%11,107
Dec 15, 2025110.33110.35110.27110.31109.980.12%8,646
Dec 12, 2025110.16110.25110.09110.18109.84-0.09%11,659
Dec 11, 2025110.39110.41110.24110.27109.940.04%11,780
Dec 10, 2025110.01110.23110.01110.23109.900.17%14,759
Dec 9, 2025110.16110.16110.02110.05109.72-0.04%8,302
Dec 8, 2025110.15110.15110.00110.09109.76-0.05%12,584
Dec 5, 2025110.26110.30110.14110.14109.81-0.17%12,148
Dec 4, 2025110.34110.35110.26110.33110.00-0.10%21,836
Dec 3, 2025110.36110.45110.34110.44110.110.12%13,328
Dec 2, 2025110.21110.32110.20110.31109.980.06%10,013
Dec 1, 2025110.25110.32110.22110.25109.91-0.51%7,165
Nov 28, 2025110.88110.90110.73110.81110.15-0.02%11,426
Nov 26, 2025110.78110.84110.69110.84110.180.04%14,729
Nov 25, 2025110.63110.85110.63110.79110.130.04%15,472
Nov 24, 2025110.72110.78110.66110.75110.090.36%8,293
Nov 21, 2025110.67110.74110.35110.35109.69-0.06%26,169
Nov 20, 2025110.45110.58110.42110.42109.760.06%22,655
Nov 19, 2025110.47110.47110.34110.35109.69-0.09%34,045
Nov 18, 2025110.56110.56110.39110.45109.790.06%9,500