iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
108.94
+0.36 (0.33%)
Jun 4, 2025, 4:00 PM - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025108.63108.98108.63108.94108.940.33%9,418
Jun 3, 2025108.70108.77108.56108.58108.580.15%8,540
Jun 2, 2025108.70108.81108.41108.41108.41-0.64%11,926
May 30, 2025108.99109.13108.90109.11108.750.04%79,120
May 29, 2025109.00109.10108.92109.07108.710.26%15,940
May 28, 2025108.89108.94108.79108.79108.43-0.18%28,358
May 27, 2025108.98109.04108.89108.99108.630.15%16,312
May 23, 2025108.98108.98108.73108.83108.470.08%17,192
May 22, 2025108.57108.74108.52108.74108.380.12%14,104
May 21, 2025108.66108.72108.48108.61108.26-0.27%36,348
May 20, 2025108.66108.93108.66108.90108.540.06%13,989
May 19, 2025108.62108.87108.61108.84108.480.04%10,104
May 16, 2025108.94109.07108.78108.80108.44-18,656
May 15, 2025108.70108.82108.19108.80108.440.29%13,727
May 14, 2025108.56108.80108.45108.49108.13-0.10%24,129
May 13, 2025108.67108.71108.48108.59108.24-0.04%13,458
May 12, 2025108.62108.74108.62108.64108.28-0.30%9,595
May 9, 2025109.01109.10108.95108.97108.610.02%17,125
May 8, 2025109.26109.51108.87108.95108.59-0.28%16,364
May 7, 2025109.16109.30109.16109.26108.900.05%7,865
May 6, 2025109.10109.44108.99109.20108.840.16%10,842
May 5, 2025109.09109.11108.92109.03108.67-0.18%10,010
May 2, 2025109.21109.27109.00109.22108.86-0.12%34,253
May 1, 2025109.57109.67109.22109.35108.99-0.51%39,408
Apr 30, 2025109.96110.06109.80109.91109.21-0.01%45,337
Apr 29, 2025109.74109.92109.74109.92109.220.09%40,000
Apr 28, 2025109.68109.89109.61109.82109.110.13%6,857
Apr 25, 2025109.47109.67109.46109.67108.970.24%11,876
Apr 24, 2025109.29109.42109.26109.41108.710.30%8,629
Apr 23, 2025109.22109.23108.88109.08108.380.12%181,297
Apr 22, 2025109.04109.05108.79108.95108.250.20%11,244
Apr 21, 2025108.97109.16108.71108.74108.04-0.26%22,913
Apr 17, 2025108.86109.23108.86109.02108.32-0.03%23,427
Apr 16, 2025108.98109.17108.87109.05108.350.25%381,872
Apr 15, 2025108.67108.95108.67108.78108.080.19%9,761
Apr 14, 2025108.52108.73108.30108.57107.880.23%18,332
Apr 11, 2025108.37108.54108.10108.32107.63-0.23%21,883
Apr 10, 2025108.42109.01108.42108.57107.88-0.06%20,949
Apr 9, 2025108.60108.99107.44108.64107.95-0.42%34,603
Apr 8, 2025108.84109.34108.83109.10108.400.30%50,414
Apr 7, 2025109.73109.86108.77108.77108.07-0.89%45,842
Apr 4, 2025110.22110.25109.68109.75109.050.08%42,773
Apr 3, 2025109.70109.81109.60109.66108.960.51%28,205
Apr 2, 2025109.41109.41108.98109.10108.40-0.05%13,036
Apr 1, 2025109.15109.25109.09109.16108.46-0.26%15,574
Mar 31, 2025109.42109.44109.22109.44108.380.11%12,709
Mar 28, 2025109.21109.33109.16109.32108.260.39%38,669
Mar 27, 2025108.90109.00108.85108.90107.84-14,477
Mar 26, 2025109.00109.10108.90108.90107.84-0.15%10,490
Mar 25, 2025108.97109.13108.97109.06108.000.09%28,280