Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
107.25
+0.24 (0.22%)
Oct 29, 2026, 11:09 AM EDT - Market open

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026107.12107.30107.12107.25107.250.22%5,877
Oct 28, 2026107.05107.12106.94107.01107.010.08%35,723
Oct 27, 2026107.02107.15106.93106.93106.93-0.12%16,575
Oct 26, 2026107.12107.25106.95107.06107.06-0.08%19,797
Oct 23, 2026107.15107.22107.04107.14107.14-0.08%27,264
Oct 22, 2026106.87107.28106.86107.23107.230.55%24,857
Oct 21, 2026106.68106.75106.53106.64106.640.09%30,399
Oct 20, 2026106.68106.75106.49106.54106.54-0.13%58,465
Oct 19, 2026106.88106.88106.50106.68106.68-0.23%48,861
Oct 16, 2026106.94106.94106.62106.93106.930.14%24,963
Oct 15, 2026106.95107.01106.60106.78106.780.32%32,552
Oct 14, 2026106.21106.54106.07106.44106.44-0.01%73,942
Oct 13, 2026106.42106.57106.39106.46106.460.15%22,128
Oct 12, 2026106.38106.38106.20106.29106.29-0.02%33,018
Oct 9, 2026106.29106.40106.22106.31106.31-0.01%14,515
Oct 8, 2026106.15106.38106.08106.33106.330.14%24,881
Oct 7, 2026106.06106.35106.01106.18106.18-0.04%28,736
Oct 6, 2026106.34106.39106.21106.23106.230.10%37,933
Oct 5, 2026106.24106.24105.97106.12106.12-0.14%17,472
Oct 2, 2026106.52106.59106.13106.26106.26-0.25%36,345
Oct 1, 2026106.20106.73106.12106.53106.530.29%65,266
Sep 30, 2026106.48106.82106.48106.54106.21-0.20%77,000
Sep 29, 2026106.57106.78106.53106.75106.420.04%52,983
Sep 28, 2026106.67106.81106.62106.71106.38-0.29%13,575
Sep 25, 2026106.79107.07106.72107.02106.690.15%23,179
Sep 24, 2026107.00107.03106.80106.86106.54-0.05%14,891
Sep 23, 2026107.24107.24106.84106.92106.59-0.55%11,284
Sep 22, 2026107.57107.57107.38107.51107.180.04%19,809
Sep 21, 2026107.43107.50107.39107.47107.140.12%11,798
Sep 18, 2026107.26107.39107.26107.34107.01-0.16%16,511
Sep 17, 2026107.41107.58107.41107.51107.180.27%16,895
Sep 16, 2026107.28107.57107.19107.23106.90-0.09%10,664
Sep 15, 2026107.22107.40107.22107.32106.99-0.09%15,346
Sep 14, 2026107.40107.54107.30107.42107.090.01%30,006
Sep 11, 2026107.53107.63107.37107.41107.08-0.09%14,011
Sep 10, 2026107.69107.90107.51107.51107.18-0.31%10,576
Sep 9, 2026108.02108.03107.84107.84107.51-0.18%36,111
Sep 8, 2026108.12108.17108.03108.03107.70-0.07%13,669
Sep 4, 2026108.18108.23108.07108.11107.78-0.09%21,862
Sep 3, 2026108.17108.27108.15108.20107.870.14%29,195
Sep 2, 2026107.90108.18107.90108.05107.720.10%13,099
Sep 1, 2026108.04108.04107.83107.94107.61-0.09%18,926
Aug 31, 2026108.34108.42108.28108.35107.71-0.08%18,733
Aug 28, 2026108.60108.65108.43108.44107.80-0.26%12,976
Aug 27, 2026108.66108.74108.66108.72108.08-0.03%9,197
Aug 26, 2026108.54108.78108.54108.75108.11-0.18%11,948
Aug 25, 2026108.44109.50108.15108.94108.300.15%9,995
Aug 24, 2026108.55109.15108.43108.78108.140.30%31,455
Aug 21, 2026108.62109.13108.45108.45107.81-0.30%595,594
Aug 20, 2026108.57108.79108.57108.78108.14-0.05%10,589