iShares Agency Bond ETF (AGZ)
AMEX: AGZ
· Real-Time Price · USD
109.98
-0.38 (-0.35%)
At close: Oct 01, 2025, 1:30 PM
AGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.29 | 110.46 | 110.23 | 110.37 | 110.37 | 0.18% | 27,054 |
| Sep 29, 2025 | 110.10 | 110.22 | 110.10 | 110.17 | 110.17 | 0.17% | 10,721 |
| Sep 26, 2025 | 110.00 | 110.25 | 109.90 | 109.98 | 109.98 | -0.08% | 53,408 |
| Sep 25, 2025 | 110.09 | 110.09 | 109.99 | 110.07 | 110.07 | -0.06% | 11,100 |
| Sep 24, 2025 | 110.22 | 110.23 | 110.12 | 110.14 | 110.14 | 0.02% | 13,200 |
| Sep 23, 2025 | 110.17 | 110.24 | 110.09 | 110.12 | 110.12 | -0.06% | 30,600 |
| Sep 22, 2025 | 110.29 | 110.29 | 110.11 | 110.19 | 110.19 | -0.07% | 30,900 |
| Sep 19, 2025 | 110.20 | 110.29 | 110.18 | 110.27 | 110.27 | 0.05% | 27,004 |
| Sep 18, 2025 | 110.20 | 110.28 | 110.17 | 110.22 | 110.22 | -0.09% | 15,841 |
| Sep 17, 2025 | 110.50 | 110.61 | 110.32 | 110.32 | 110.32 | -0.08% | 20,129 |
| Sep 16, 2025 | 110.44 | 110.44 | 110.35 | 110.41 | 110.41 | 0.05% | 69,004 |
| Sep 15, 2025 | 110.34 | 110.39 | 110.33 | 110.36 | 110.36 | 0.09% | 6,622 |
| Sep 12, 2025 | 110.29 | 110.41 | 110.22 | 110.26 | 110.26 | -0.09% | 24,300 |
| Sep 11, 2025 | 110.45 | 110.59 | 110.36 | 110.36 | 110.36 | 0.03% | 22,726 |
| Sep 10, 2025 | 110.27 | 110.38 | 110.27 | 110.33 | 110.33 | 0.18% | 19,231 |
| Sep 9, 2025 | 110.26 | 110.39 | 110.13 | 110.13 | 110.13 | -0.02% | 18,100 |
| Sep 8, 2025 | 110.27 | 110.49 | 110.05 | 110.15 | 110.15 | 0.02% | 43,206 |
| Sep 5, 2025 | 110.28 | 110.31 | 110.13 | 110.13 | 110.13 | 0.22% | 12,400 |
| Sep 4, 2025 | 109.83 | 109.93 | 109.80 | 109.89 | 109.89 | 0.15% | 9,600 |
| Sep 3, 2025 | 109.59 | 109.77 | 109.59 | 109.72 | 109.72 | 0.15% | 5,303 |
Page 1 of 136