Skip to main content
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.14
-0.19 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
110.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.26110.30110.14110.14110.14-0.17%12,148
Dec 4, 2025110.34110.35110.26110.33110.33-0.10%21,836
Dec 3, 2025110.36110.45110.34110.44110.440.12%13,328
Dec 2, 2025110.21110.32110.20110.31110.310.06%10,013
Dec 1, 2025110.25110.32110.22110.25110.25-0.51%7,165
Nov 28, 2025110.88110.90110.73110.81110.48-0.02%11,426
Nov 26, 2025110.78110.84110.69110.84110.510.04%14,729
Nov 25, 2025110.63110.85110.63110.79110.460.04%15,472
Nov 24, 2025110.72110.78110.66110.75110.420.36%8,293
Nov 21, 2025110.67110.74110.35110.35110.03-0.06%26,169
Nov 20, 2025110.45110.58110.42110.42110.100.06%22,655
Nov 19, 2025110.47110.47110.34110.35110.03-0.09%34,045
Nov 18, 2025110.56110.56110.39110.45110.130.06%9,500
Nov 17, 2025110.22110.43109.80110.38110.060.05%19,664
Nov 14, 2025110.48110.48110.32110.33110.01-0.05%14,536
Nov 13, 2025110.43110.56110.38110.39110.060.22%36,923
Nov 12, 2025110.53110.56110.14110.14109.82-0.34%41,790
Nov 11, 2025110.44110.52110.07110.52110.190.06%10,986
Nov 10, 2025110.40110.45110.27110.45110.13-0.01%49,377
Nov 7, 2025110.36110.63110.36110.46110.140.02%13,249
Nov 6, 2025110.31110.45110.31110.44110.110.38%13,871
Nov 5, 2025110.22110.24110.01110.02109.70-0.32%33,787
Nov 4, 2025110.28110.37110.24110.37110.050.24%10,831
Nov 3, 2025109.39110.20109.39110.11109.79-0.47%21,780
Oct 31, 2025110.55110.66110.55110.63109.950.06%10,597
Oct 30, 2025110.49110.62110.45110.56109.89-0.05%7,660
Oct 29, 2025110.87110.87110.56110.62109.95-0.23%32,563
Oct 28, 2025110.79110.91110.77110.88110.200.05%12,306
Oct 27, 2025110.74110.85110.70110.82110.14-0.13%6,955
Oct 24, 2025110.80110.96110.80110.96110.280.18%18,789
Oct 23, 2025110.86110.86110.73110.76110.08-0.15%13,344
Oct 22, 2025110.85111.00110.67110.93110.25-13,598
Oct 21, 2025110.86110.93110.76110.93110.250.13%75,382
Oct 20, 2025110.71110.80110.71110.78110.100.06%6,217
Oct 17, 2025110.78110.78110.68110.72110.04-0.08%13,254
Oct 16, 2025110.57110.86110.57110.81110.130.22%7,448
Oct 15, 2025110.60110.69110.52110.56109.89-0.05%9,526
Oct 14, 2025110.56110.65110.52110.62109.950.11%9,804
Oct 13, 2025110.41110.53110.38110.50109.820.04%11,077
Oct 10, 2025110.22110.53110.22110.46109.780.31%12,634
Oct 9, 2025110.11110.26110.04110.12109.440.12%8,166
Oct 8, 2025110.20110.20109.98109.98109.31-0.10%15,048
Oct 7, 2025110.00110.14110.00110.09109.410.06%8,403
Oct 6, 2025109.94110.06109.94110.02109.35-0.13%21,654
Oct 3, 2025110.05110.16110.00110.16109.490.06%13,051
Oct 2, 2025109.96110.23109.96110.10109.42-0.08%11,855
Oct 1, 2025110.12110.28109.98110.18109.51-0.17%28,278
Sep 30, 2025110.29110.46110.23110.37109.340.18%27,054
Sep 29, 2025110.10110.22110.10110.17109.150.17%10,721
Sep 26, 2025110.00110.25109.90109.98108.96-0.08%53,408
Sep 25, 2025110.09110.09109.99110.07109.05-0.07%11,056
Sep 24, 2025110.22110.23110.12110.14109.120.02%13,158
Sep 23, 2025110.17110.24110.09110.12109.10-0.06%30,555
Sep 22, 2025110.29110.29110.11110.19109.16-0.07%30,881
Sep 19, 2025110.20110.29110.18110.27109.240.05%27,004
Sep 18, 2025110.20110.28110.17110.22109.20-0.09%15,841
Sep 17, 2025110.50110.61110.32110.32109.29-0.08%20,129
Sep 16, 2025110.44110.44110.35110.41109.380.05%69,004
Sep 15, 2025110.34110.39110.33110.36109.330.09%6,622
Sep 12, 2025110.29110.41110.22110.26109.24-0.09%24,288
Sep 11, 2025110.45110.59110.36110.36109.330.03%22,726
Sep 10, 2025110.27110.38110.27110.33109.300.18%19,231
Sep 9, 2025110.26110.39110.13110.13109.11-0.02%18,094
Sep 8, 2025110.27110.49110.05110.15109.130.02%43,206
Sep 5, 2025110.28110.31110.13110.13109.110.22%12,373
Sep 4, 2025109.83109.93109.80109.89108.870.15%9,573
Sep 3, 2025109.59109.77109.59109.72108.700.15%5,303
Sep 2, 2025109.56109.62109.51109.56108.54-0.42%7,963
Aug 29, 2025110.01110.16109.94110.02108.66-0.01%19,896
Aug 28, 2025110.09110.19109.91110.03108.670.04%24,513
Aug 27, 2025109.82109.99109.78109.99108.630.10%6,241
Aug 26, 2025109.77109.92109.76109.88108.520.13%11,768
Aug 25, 2025109.67109.93109.67109.74108.38-0.04%211,434
Aug 22, 2025109.53109.86109.53109.77108.410.25%9,294
Aug 21, 2025109.59109.59109.44109.50108.14-0.12%20,673
Aug 20, 2025109.59109.72109.40109.64108.280.10%29,589
Aug 19, 2025109.54109.63109.53109.53108.170.05%8,579
Aug 18, 2025109.50109.55109.42109.47108.11-0.03%11,710
Aug 15, 2025109.64109.64109.47109.50108.14-0.06%16,374
Aug 14, 2025109.58109.63109.52109.56108.20-0.11%9,083
Aug 13, 2025109.68109.77109.68109.68108.320.13%9,461
Aug 12, 2025109.49109.56109.42109.54108.180.04%7,633
Aug 11, 2025109.55109.57109.48109.49108.13-0.02%9,236
Aug 8, 2025109.51109.55109.46109.51108.15-0.11%26,588
Aug 7, 2025109.66109.85109.53109.63108.27-0.01%20,076
Aug 6, 2025109.60109.65109.53109.64108.280.03%19,172
Aug 5, 2025109.53109.65109.53109.61108.25-0.04%11,009
Aug 4, 2025109.63109.79109.47109.65108.290.05%19,936
Aug 1, 2025109.14109.70109.14109.59108.230.31%18,680
Jul 31, 2025109.29109.55109.24109.25107.54-47,800
Jul 30, 2025109.30109.47109.20109.25107.54-0.15%15,825
Jul 29, 2025109.21109.55109.21109.41107.700.26%6,671
Jul 28, 2025109.13109.18109.08109.13107.43-0.17%14,130
Jul 25, 2025109.16109.36109.12109.32107.610.14%29,514
Jul 24, 2025109.02109.30109.02109.17107.47-0.02%23,395
Jul 23, 2025109.22109.47109.13109.19107.49-0.24%12,558
Jul 22, 2025109.24109.65109.13109.46107.750.26%32,571
Jul 21, 2025109.22109.31108.99109.17107.470.15%11,263
Jul 18, 2025109.11109.28109.01109.01107.310.12%16,975
Jul 17, 2025108.94108.97108.83108.88107.18-0.06%7,688