Skip to main content
iShares Agency Bond ETF (AGZ)
NYSEARCA: AGZ · Real-Time Price · USD
109.79
-0.10 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
109.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026109.75109.75109.75109.80--0.08%375
Apr 27, 2026109.90109.96109.86109.89109.89-0.08%12,432
Apr 24, 2026109.74110.02109.74109.98109.980.12%9,709
Apr 23, 2026109.89109.97109.78109.85109.85-0.06%12,949
Apr 22, 2026109.93109.98109.90109.91109.910.18%7,276
Apr 21, 2026109.96109.96109.71109.71109.71-0.34%15,515
Apr 20, 2026110.06110.12109.94110.08110.08-0.08%13,711
Apr 17, 2026110.01110.23110.01110.17110.170.29%68,782
Apr 16, 2026109.90109.90109.82109.85109.85-0.02%7,442
Apr 15, 2026109.86109.89109.82109.87109.87-0.10%5,001
Apr 14, 2026109.85110.00109.82109.98109.980.11%25,249
Apr 13, 2026109.65110.00109.63109.86109.860.21%16,271
Apr 10, 2026109.72109.72109.49109.62109.62-0.11%18,211
Apr 9, 2026109.64109.82109.60109.74109.74-0.09%6,169
Apr 8, 2026109.82109.84109.70109.84109.840.26%14,296
Apr 7, 2026109.35109.56109.11109.56109.560.15%23,095
Apr 6, 2026109.30109.40109.28109.39109.39-0.06%55,736
Apr 2, 2026109.34110.09109.34109.46109.460.07%12,308
Apr 1, 2026109.33109.43109.33109.38109.38-0.30%17,381
Mar 31, 2026109.89109.94109.64109.71109.37-0.11%50,640
Mar 30, 2026109.68109.84109.68109.83109.490.35%11,969
Mar 27, 2026109.26109.51109.26109.45109.110.09%13,489
Mar 26, 2026109.62109.62109.35109.35109.01-0.41%4,239
Mar 25, 2026109.64109.82109.61109.80109.460.24%23,569
Mar 24, 2026109.35109.58109.33109.54109.19-0.10%15,698
Mar 23, 2026109.38109.70109.36109.64109.300.28%19,864
Mar 20, 2026109.46109.49108.75109.33108.99-0.55%15,723
Mar 19, 2026109.50110.01109.50109.93109.590.07%27,801
Mar 18, 2026109.80109.99109.79109.85109.51-0.04%32,080
Mar 17, 2026109.90109.94109.89109.89109.550.02%8,503
Mar 16, 2026109.78109.90109.73109.87109.520.49%19,448
Mar 13, 2026109.74109.81109.33109.33108.99-0.33%15,023
Mar 12, 2026109.81109.83109.54109.69109.35-0.20%190,462
Mar 11, 2026109.96110.00109.89109.92109.57-0.15%14,045
Mar 10, 2026110.20110.24110.08110.08109.73-0.23%11,898
Mar 9, 2026110.01110.33109.99110.33109.990.21%21,467
Mar 6, 2026109.98110.25109.98110.10109.76-0.09%13,283
Mar 5, 2026110.04110.21109.96110.20109.86-22,225
Mar 4, 2026110.28110.32110.20110.20109.86-0.08%59,142
Mar 3, 2026110.13110.37110.11110.29109.95-0.02%10,301
Mar 2, 2026110.51110.51109.84110.31109.97-0.58%29,057
Feb 27, 2026110.93110.99110.89110.96110.300.24%17,274
Feb 26, 2026110.77110.88110.26110.69110.03-0.08%97,372
Feb 25, 2026110.73110.83110.73110.78110.12-11,490
Feb 24, 2026110.78110.83110.76110.79110.120.01%9,294
Feb 23, 2026110.66110.84110.66110.77110.110.08%31,470
Feb 20, 2026110.59110.68110.56110.68110.02-0.05%9,119
Feb 19, 2026110.52110.74110.52110.74110.080.11%9,486
Feb 18, 2026110.56110.65110.54110.62109.96-0.07%14,212
Feb 17, 2026110.65110.74110.59110.70110.040.24%15,674
Feb 13, 2026110.63110.69110.44110.44109.78-0.04%5,971
Feb 12, 2026110.22110.49110.22110.48109.820.26%11,805
Feb 11, 2026110.13110.26110.12110.20109.540.40%9,454
Feb 10, 2026110.33110.41109.76109.76109.10-0.41%24,927
Feb 9, 2026110.15110.23110.15110.21109.550.04%21,532
Feb 6, 2026110.25110.25110.11110.17109.51-0.06%57,666
Feb 5, 2026110.06110.23110.06110.23109.570.29%28,638
Feb 4, 2026109.89109.98109.84109.92109.260.07%22,904
Feb 3, 2026109.85109.94109.81109.84109.18-0.07%20,036
Feb 2, 2026109.99110.04109.89109.92109.26-0.39%19,891
Jan 30, 2026110.36110.40110.26110.34109.340.03%47,539
Jan 29, 2026110.24110.42110.24110.31109.310.04%15,879
Jan 28, 2026110.28110.30110.23110.26109.26-0.05%17,944
Jan 27, 2026110.30110.39110.30110.32109.320.02%7,718
Jan 26, 2026110.32110.37110.29110.30109.30-10,961
Jan 23, 2026110.08110.30110.08110.30109.300.15%10,643
Jan 22, 2026110.09110.16110.02110.13109.130.04%35,154
Jan 21, 2026110.13110.15110.07110.09109.090.06%13,748
Jan 20, 2026110.05110.12110.02110.02109.02-0.25%13,915
Jan 16, 2026110.21110.30110.15110.30109.300.05%20,731
Jan 15, 2026110.36110.38110.22110.24109.24-0.06%12,130
Jan 14, 2026110.31110.39110.30110.31109.310.07%13,966
Jan 13, 2026110.30110.30110.20110.23109.230.08%15,281
Jan 12, 2026110.30110.34110.14110.14109.14-0.03%50,681
Jan 9, 2026110.49110.49110.17110.17109.170.13%12,311
Jan 8, 2026110.32110.32110.03110.03109.03-0.38%16,582
Jan 7, 2026110.45110.49110.38110.45109.440.03%6,910
Jan 6, 2026110.34110.41110.27110.41109.410.06%11,145
Jan 5, 2026110.30110.39110.30110.34109.340.05%11,993
Jan 2, 2026110.31110.32110.21110.28109.280.03%19,765
Dec 31, 2025110.33110.38110.10110.25109.250.01%5,213
Dec 30, 2025110.43110.45110.24110.24109.24-0.18%25,928
Dec 29, 2025110.41110.46110.37110.44109.440.07%7,856
Dec 26, 2025110.37110.38110.31110.37109.360.11%9,800
Dec 24, 2025110.19110.26110.15110.25109.250.10%9,505
Dec 23, 2025109.97110.14109.97110.14109.140.04%17,314
Dec 22, 2025110.12110.17110.06110.09109.09-0.08%12,958
Dec 19, 2025110.20110.21110.15110.18109.18-0.38%9,040
Dec 18, 2025110.59110.62110.42110.60109.270.25%16,054
Dec 17, 2025110.36110.47110.33110.33109.00-0.08%16,128
Dec 16, 2025110.29110.42110.29110.42109.090.10%11,107
Dec 15, 2025110.33110.35110.27110.31108.980.12%8,646
Dec 12, 2025110.16110.25110.09110.18108.85-0.09%11,659
Dec 11, 2025110.39110.41110.24110.27108.940.04%11,780
Dec 10, 2025110.01110.23110.01110.23108.900.17%14,759
Dec 9, 2025110.16110.16110.02110.05108.72-0.04%8,302
Dec 8, 2025110.15110.15110.00110.09108.76-0.05%12,584
Dec 5, 2025110.26110.30110.14110.14108.81-0.17%12,148
Dec 4, 2025110.34110.35110.26110.33109.00-0.10%21,836
Dec 3, 2025110.36110.45110.34110.44109.110.12%13,328