iShares Agency Bond ETF (AGZ)
AMEX: AGZ
· Real-Time Price · USD
109.76
0.26 (0.24%)
At close: Aug 22, 2025, 3:55 PM
109.77
0.01%
After-hours: Aug 22, 2025, 05:29 PM EDT
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 109.53 | 109.86 | 109.53 | 109.77 | 109.77 | 0.25% | 9,300 |
| Aug 21, 2025 | 109.59 | 109.59 | 109.44 | 109.50 | 109.50 | -0.13% | 20,700 |
| Aug 20, 2025 | 109.59 | 109.72 | 109.40 | 109.64 | 109.64 | 0.10% | 29,600 |
| Aug 19, 2025 | 109.54 | 109.63 | 109.53 | 109.53 | 109.53 | 0.05% | 8,600 |
| Aug 18, 2025 | 109.50 | 109.55 | 109.42 | 109.47 | 109.47 | -0.03% | 11,710 |
| Aug 15, 2025 | 109.64 | 109.64 | 109.47 | 109.50 | 109.50 | -0.05% | 16,400 |
| Aug 14, 2025 | 109.58 | 109.63 | 109.52 | 109.56 | 109.56 | -0.11% | 9,100 |
| Aug 13, 2025 | 109.68 | 109.77 | 109.68 | 109.68 | 109.68 | 0.13% | 9,500 |
| Aug 12, 2025 | 109.49 | 109.56 | 109.42 | 109.54 | 109.54 | 0.05% | 7,633 |
| Aug 11, 2025 | 109.55 | 109.57 | 109.48 | 109.49 | 109.49 | -0.02% | 9,236 |
| Aug 8, 2025 | 109.51 | 109.55 | 109.46 | 109.51 | 109.51 | -0.11% | 26,600 |
| Aug 7, 2025 | 109.66 | 109.85 | 109.53 | 109.63 | 109.63 | -0.01% | 20,100 |
| Aug 6, 2025 | 109.60 | 109.65 | 109.53 | 109.64 | 109.64 | 0.03% | 19,200 |
| Aug 5, 2025 | 109.53 | 109.65 | 109.53 | 109.61 | 109.61 | -0.04% | 11,009 |
| Aug 4, 2025 | 109.63 | 109.79 | 109.47 | 109.65 | 109.65 | 0.05% | 19,936 |
| Aug 1, 2025 | 109.14 | 109.70 | 109.14 | 109.59 | 109.59 | 0.31% | 18,700 |
| Jul 31, 2025 | 109.29 | 109.55 | 109.24 | 109.25 | 108.89 | 0.00% | 47,800 |
| Jul 30, 2025 | 109.30 | 109.47 | 109.20 | 109.25 | 108.89 | -0.15% | 15,825 |
| Jul 29, 2025 | 109.21 | 109.55 | 109.21 | 109.41 | 109.06 | 0.26% | 6,700 |
| Jul 28, 2025 | 109.13 | 109.18 | 109.08 | 109.13 | 108.77 | -0.17% | 14,130 |