Skip to main content
logo
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
107.02
+0.16 (0.15%)
Sep 25, 2026, 4:00 PM EDT - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026106.79107.07106.72107.02107.020.15%22,253
Sep 24, 2026107.00107.03106.80106.86106.86-0.05%14,891
Sep 23, 2026107.24107.24106.84106.92106.92-0.55%11,284
Sep 22, 2026107.57107.57107.38107.51107.510.04%19,809
Sep 21, 2026107.43107.50107.39107.47107.470.12%11,798
Sep 18, 2026107.26107.39107.26107.34107.34-0.16%16,511
Sep 17, 2026107.41107.58107.41107.51107.510.27%16,895
Sep 16, 2026107.28107.57107.19107.23107.23-0.09%10,664
Sep 15, 2026107.22107.40107.22107.32107.32-0.09%15,346
Sep 14, 2026107.40107.54107.30107.42107.420.01%30,006
Sep 11, 2026107.53107.63107.37107.41107.41-0.09%14,011
Sep 10, 2026107.69107.90107.51107.51107.51-0.31%10,576
Sep 9, 2026108.02108.03107.84107.84107.84-0.18%36,111
Sep 8, 2026108.12108.17108.03108.03108.03-0.07%13,669
Sep 4, 2026108.18108.23108.07108.11108.11-0.09%21,862
Sep 3, 2026108.17108.27108.15108.20108.200.14%29,195
Sep 2, 2026107.90108.18107.90108.05108.050.10%13,099
Sep 1, 2026108.04108.04107.83107.94107.94-0.09%18,926
Aug 31, 2026108.34108.42108.28108.35108.04-0.08%18,733
Aug 28, 2026108.60108.65108.43108.44108.13-0.26%12,976
Aug 27, 2026108.66108.74108.66108.72108.41-0.03%9,197
Aug 26, 2026108.54108.78108.54108.75108.44-0.18%11,948
Aug 25, 2026108.44109.50108.15108.94108.630.15%9,995
Aug 24, 2026108.55109.15108.43108.78108.470.30%31,455
Aug 21, 2026108.62109.13108.45108.45108.14-0.30%595,594
Aug 20, 2026108.57108.79108.57108.78108.47-0.05%10,589
Aug 19, 2026108.81108.84108.69108.84108.530.18%17,301
Aug 18, 2026108.52108.71108.52108.65108.33-0.03%10,765
Aug 17, 2026108.56108.74108.56108.68108.37-17,213
Aug 14, 2026108.84108.85108.65108.68108.37-0.22%8,167
Aug 13, 2026108.72108.92108.72108.92108.610.34%13,929
Aug 12, 2026108.66108.71108.54108.55108.240.08%11,658
Aug 11, 2026108.46108.49108.43108.47108.160.11%7,754
Aug 10, 2026108.46108.46108.35108.35108.04-0.28%29,033
Aug 7, 2026108.68108.68108.51108.66108.350.16%19,707
Aug 6, 2026108.47108.54108.44108.49108.18-54,388
Aug 5, 2026108.45108.52108.43108.49108.180.02%16,713
Aug 4, 2026108.44108.57108.44108.47108.160.15%12,329
Aug 3, 2026108.25108.38108.24108.31108.000.18%9,659
Jul 31, 2026108.42108.86108.32108.44107.80-0.12%19,043
Jul 30, 2026108.60108.73108.54108.57107.940.05%7,818
Jul 29, 2026108.67108.71108.46108.52107.88-0.10%12,004
Jul 28, 2026108.53108.70108.53108.62107.980.01%28,785
Jul 27, 2026108.50108.61108.50108.61107.970.13%6,989
Jul 24, 2026108.47108.57108.43108.46107.820.07%13,876
Jul 23, 2026108.32108.99108.26108.38107.74-0.08%21,763
Jul 22, 2026108.42108.58108.42108.47107.83-0.05%12,776
Jul 21, 2026108.50108.59108.50108.52107.88-0.17%15,430
Jul 20, 2026108.76108.76108.64108.70108.06-0.04%7,523
Jul 17, 2026108.74108.84108.65108.74108.100.07%18,394