Skip to main content
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
110.10
-0.10 (-0.09%)
Mar 6, 2026, 4:00 PM EST - Market closed

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.98110.25109.98110.10110.10-0.09%13,283
Mar 5, 2026110.04110.21109.96110.20110.20-22,225
Mar 4, 2026110.28110.32110.20110.20110.20-0.08%59,142
Mar 3, 2026110.13110.37110.11110.29110.29-0.02%10,301
Mar 2, 2026110.51110.51109.84110.31110.31-0.58%29,057
Feb 27, 2026110.93110.99110.89110.96110.640.24%17,274
Feb 26, 2026110.77110.88110.26110.69110.37-0.08%97,372
Feb 25, 2026110.73110.83110.73110.78110.46-11,490
Feb 24, 2026110.78110.83110.76110.79110.470.01%9,294
Feb 23, 2026110.66110.84110.66110.77110.450.08%31,470
Feb 20, 2026110.59110.68110.56110.68110.36-0.05%9,119
Feb 19, 2026110.52110.74110.52110.74110.420.11%9,486
Feb 18, 2026110.56110.65110.54110.62110.30-0.07%14,212
Feb 17, 2026110.65110.74110.59110.70110.380.24%15,674
Feb 13, 2026110.63110.69110.44110.44110.12-0.04%5,971
Feb 12, 2026110.22110.49110.22110.48110.160.26%11,805
Feb 11, 2026110.13110.26110.12110.20109.880.40%9,454
Feb 10, 2026110.33110.41109.76109.76109.44-0.41%24,927
Feb 9, 2026110.15110.23110.15110.21109.890.04%21,532
Feb 6, 2026110.25110.25110.11110.17109.85-0.06%57,666
Feb 5, 2026110.06110.23110.06110.23109.910.29%28,638
Feb 4, 2026109.89109.98109.84109.92109.600.07%22,904
Feb 3, 2026109.85109.94109.81109.84109.52-0.07%20,036
Feb 2, 2026109.99110.04109.89109.92109.60-0.39%19,891
Jan 30, 2026110.36110.40110.26110.34109.680.03%47,539
Jan 29, 2026110.24110.42110.24110.31109.650.04%15,879
Jan 28, 2026110.28110.30110.23110.26109.60-0.05%17,944
Jan 27, 2026110.30110.39110.30110.32109.660.02%7,718
Jan 26, 2026110.32110.37110.29110.30109.64-10,961
Jan 23, 2026110.08110.30110.08110.30109.640.15%10,643
Jan 22, 2026110.09110.16110.02110.13109.470.04%35,154
Jan 21, 2026110.13110.15110.07110.09109.430.06%13,748
Jan 20, 2026110.05110.12110.02110.02109.36-0.25%13,915
Jan 16, 2026110.21110.30110.15110.30109.640.05%20,731
Jan 15, 2026110.36110.38110.22110.24109.58-0.06%12,130
Jan 14, 2026110.31110.39110.30110.31109.650.07%13,966
Jan 13, 2026110.30110.30110.20110.23109.570.08%15,281
Jan 12, 2026110.30110.34110.14110.14109.48-0.03%50,681
Jan 9, 2026110.49110.49110.17110.17109.510.13%12,311
Jan 8, 2026110.32110.32110.03110.03109.37-0.38%16,582
Jan 7, 2026110.45110.49110.38110.45109.790.03%6,910
Jan 6, 2026110.34110.41110.27110.41109.750.06%11,145
Jan 5, 2026110.30110.39110.30110.34109.680.05%11,993
Jan 2, 2026110.31110.32110.21110.28109.620.03%19,765
Dec 31, 2025110.33110.38110.10110.25109.590.01%5,213
Dec 30, 2025110.43110.45110.24110.24109.58-0.18%25,928
Dec 29, 2025110.41110.46110.37110.44109.780.07%7,856
Dec 26, 2025110.37110.38110.31110.37109.710.11%9,800
Dec 24, 2025110.19110.26110.15110.25109.590.10%9,505
Dec 23, 2025109.97110.14109.97110.14109.480.04%17,314
Dec 22, 2025110.12110.17110.06110.09109.44-0.08%12,958
Dec 19, 2025110.20110.21110.15110.18109.53-0.38%9,040
Dec 18, 2025110.59110.62110.42110.60109.610.25%16,054
Dec 17, 2025110.36110.47110.33110.33109.34-0.08%16,128
Dec 16, 2025110.29110.42110.29110.42109.430.10%11,107
Dec 15, 2025110.33110.35110.27110.31109.320.12%8,646
Dec 12, 2025110.16110.25110.09110.18109.19-0.09%11,659
Dec 11, 2025110.39110.41110.24110.27109.280.04%11,780
Dec 10, 2025110.01110.23110.01110.23109.240.17%14,759
Dec 9, 2025110.16110.16110.02110.05109.06-0.04%8,302
Dec 8, 2025110.15110.15110.00110.09109.10-0.05%12,584
Dec 5, 2025110.26110.30110.14110.14109.15-0.17%12,148
Dec 4, 2025110.34110.35110.26110.33109.34-0.10%21,836
Dec 3, 2025110.36110.45110.34110.44109.450.12%13,328
Dec 2, 2025110.21110.32110.20110.31109.320.06%10,013
Dec 1, 2025110.25110.32110.22110.25109.26-0.51%7,165
Nov 28, 2025110.88110.90110.73110.81109.49-0.02%11,426
Nov 26, 2025110.78110.84110.69110.84109.520.04%14,729
Nov 25, 2025110.63110.85110.63110.79109.470.04%15,472
Nov 24, 2025110.72110.78110.66110.75109.430.36%8,293
Nov 21, 2025110.67110.74110.35110.35109.04-0.06%26,169
Nov 20, 2025110.45110.58110.42110.42109.110.06%22,655
Nov 19, 2025110.47110.47110.34110.35109.04-0.09%34,045
Nov 18, 2025110.56110.56110.39110.45109.140.06%9,500
Nov 17, 2025110.22110.43109.80110.38109.070.05%19,664
Nov 14, 2025110.48110.48110.32110.33109.02-0.05%14,536
Nov 13, 2025110.43110.56110.38110.39109.070.22%36,923
Nov 12, 2025110.53110.56110.14110.14108.83-0.34%41,790
Nov 11, 2025110.44110.52110.07110.52109.210.06%10,986
Nov 10, 2025110.40110.45110.27110.45109.14-0.01%49,377
Nov 7, 2025110.36110.63110.36110.46109.150.02%13,249
Nov 6, 2025110.31110.45110.31110.44109.120.38%13,871
Nov 5, 2025110.22110.24110.01110.02108.71-0.32%33,787
Nov 4, 2025110.28110.37110.24110.37109.060.24%10,831
Nov 3, 2025109.39110.20109.39110.11108.80-0.47%21,780
Oct 31, 2025110.55110.66110.55110.63108.960.06%10,597
Oct 30, 2025110.49110.62110.45110.56108.90-0.05%7,660
Oct 29, 2025110.87110.87110.56110.62108.96-0.23%32,563
Oct 28, 2025110.79110.91110.77110.88109.210.05%12,306
Oct 27, 2025110.74110.85110.70110.82109.16-0.13%6,955
Oct 24, 2025110.80110.96110.80110.96109.290.18%18,789
Oct 23, 2025110.86110.86110.73110.76109.10-0.15%13,344
Oct 22, 2025110.85111.00110.67110.93109.26-13,598
Oct 21, 2025110.86110.93110.76110.93109.260.13%75,382
Oct 20, 2025110.71110.80110.71110.78109.120.06%6,217
Oct 17, 2025110.78110.78110.68110.72109.06-0.08%13,254
Oct 16, 2025110.57110.86110.57110.81109.150.22%7,448
Oct 15, 2025110.60110.69110.52110.56108.90-0.05%9,526
Oct 14, 2025110.56110.65110.52110.62108.960.11%9,804
Oct 13, 2025110.41110.53110.38110.50108.840.04%11,077