iShares Agency Bond ETF (AGZ) Historical Stock Data
110.18 ↓0.10 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGZ is up 0.01% a day on average. There have been 15 days where iShares Agency Bond ETF closed green and 15 days where AGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 110.16 | 110.18 | ↑$0.02 (0.01%) | 110.09 | 110.25 | 11.53K |
| 2025-12-11 | 110.39 | 110.27 | ↓$0.12 (-0.11%) | 110.24 | 110.41 | 11.60K |
| 2025-12-10 | 110.01 | 110.23 | ↑$0.22 (0.20%) | 110.01 | 110.23 | 14.76K |
| 2025-12-09 | 110.16 | 110.05 | ↓$0.11 (-0.10%) | 110.02 | 110.16 | 8.30K |
| 2025-12-08 | 110.15 | 110.09 | ↓$0.06 (-0.05%) | 110.00 | 110.15 | 12.30K |
| 2025-12-05 | 110.26 | 110.14 | ↓$0.12 (-0.11%) | 110.14 | 110.30 | 11.78K |
| 2025-12-04 | 110.34 | 110.33 | ↓$0.01 (-0.01%) | 110.26 | 110.35 | 21.84K |
| 2025-12-03 | 110.36 | 110.44 | ↑$0.08 (0.07%) | 110.34 | 110.45 | 13.12K |
| 2025-12-02 | 110.21 | 110.31 | ↑$0.10 (0.09%) | 110.20 | 110.32 | 9.96K |
| 2025-12-01 | 110.25 | 110.25 | ↓$0.00 (0.00%) | 110.24 | 110.32 | 7.01K |
| 2025-11-28 | 110.88 | 110.81 | ↓$0.07 (-0.06%) | 110.73 | 110.90 | 11.43K |
| 2025-11-26 | 110.78 | 110.84 | ↑$0.05 (0.05%) | 110.69 | 110.84 | 14.72K |
| 2025-11-25 | 110.63 | 110.79 | ↑$0.16 (0.14%) | 110.63 | 110.85 | 15.47K |
| 2025-11-24 | 110.72 | 110.75 | ↑$0.03 (0.02%) | 110.66 | 110.78 | 8.28K |
| 2025-11-21 | 110.67 | 110.35 | ↓$0.32 (-0.29%) | 110.35 | 110.71 | 25.35K |
| 2025-11-20 | 110.45 | 110.42 | ↓$0.03 (-0.03%) | 110.42 | 110.58 | 22.05K |
| 2025-11-19 | 110.47 | 110.35 | ↓$0.12 (-0.11%) | 110.34 | 110.47 | 34.05K |
| 2025-11-18 | 110.56 | 110.45 | ↓$0.11 (-0.10%) | 110.39 | 110.56 | 9.50K |
| 2025-11-17 | 110.22 | 110.38 | ↑$0.16 (0.15%) | 109.80 | 110.43 | 19.66K |
| 2025-11-14 | 110.48 | 110.33 | ↓$0.14 (-0.13%) | 110.32 | 110.48 | 14.35K |
| 2025-11-13 | 110.43 | 110.39 | ↓$0.05 (-0.04%) | 110.38 | 110.51 | 36.76K |
| 2025-11-12 | 110.53 | 110.14 | ↓$0.39 (-0.35%) | 110.14 | 110.56 | 39.38K |
| 2025-11-11 | 110.44 | 110.52 | ↑$0.08 (0.07%) | 110.07 | 110.52 | 10.94K |
| 2025-11-10 | 110.40 | 110.45 | ↑$0.05 (0.05%) | 110.27 | 110.45 | 44.83K |
| 2025-11-07 | 110.36 | 110.46 | ↑$0.10 (0.09%) | 110.36 | 110.63 | 13.25K |
| 2025-11-06 | 110.31 | 110.44 | ↑$0.13 (0.11%) | 110.31 | 110.45 | 13.60K |
| 2025-11-05 | 110.22 | 110.02 | ↓$0.20 (-0.18%) | 110.01 | 110.24 | 33.61K |
| 2025-11-04 | 110.28 | 110.37 | ↑$0.09 (0.08%) | 110.24 | 110.37 | 10.61K |
| 2025-11-03 | 109.39 | 110.11 | ↑$0.72 (0.66%) | 109.39 | 110.20 | 21.78K |
| 2025-10-31 | 110.55 | 110.63 | ↑$0.08 (0.07%) | 110.55 | 110.66 | 10.50K |
Create an account or log in to view more rows.
$AGZ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$AGZ Powell save me
$AGZ The best investment you can make is an investment in yourself or another person
$AGZ the trend is your friend
until the end.
$AGZ do what the markets tells you to do not the other way around
$AGZ Fake dip news.
$AGZ Good night bears!
$AGZ the price is wrong
$AGZ Like if you’re a bull
$AGZ i hate money so im buying