Get the Stockscreener App
109.02
0.03%
-0.03
Ishares Agency Bond Etf Stock (AGZ) Price History
The historical daily chart and data for Ishares Agency Bond Etf stock (AGZ), show that the latest closing stock price as of April 17, 2025, is $109.02.
- Ishares Agency Bond Etf all-time high stock price is $126.96, occurred on March 24, 2020.
- The lowest Ishares Agency Bond Etf stock price recorded was $104.80 on October 03, 2023. Since then, Ishares Agency Bond Etf's stock price has risen over 4.03% to $109.02 now.
- The 52-week high stock price for AGZ is $110.89, representing a 1.72% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for AGZ is $106.17, indicating a -2.61% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Ishares Agency Bond Etf (AGZ) stock in the beginning of 2024 was $116.82. The stock closed the year at $106.43, a loss of over -8.89% for the year.
The table below shows more information about AGZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $109.2 | $108.9 | $0.3706 | 23,408.0 | -0.03% |
| Apr 16, 2025 | $109.2 | $108.9 | $0.3003 | 381,872.0 | +0.25% |
| Apr 15, 2025 | $109.0 | $108.7 | $0.28 | 9,761.0 | +0.19% |
| Apr 14, 2025 | $108.7 | $108.3 | $0.43 | 18,332.0 | +0.23% |
| Apr 11, 2025 | $108.5 | $108.1 | $0.4454 | 21,882.0 | -0.23% |
| Apr 10, 2025 | $109.0 | $108.4 | $0.59 | 20,949.0 | -0.06% |
| Apr 09, 2025 | $109.0 | $107.4 | $1.55 | 34,602.0 | -0.42% |
| Apr 08, 2025 | $109.3 | $108.8 | $0.5098 | 49,271.0 | +0.30% |
| Apr 07, 2025 | $109.9 | $108.8 | $1.09 | 45,842.0 | -0.89% |
| Apr 04, 2025 | $110.2 | $109.7 | $0.5669 | 42,771.0 | +0.08% |
| Apr 03, 2025 | $109.8 | $109.6 | $0.215 | 28,155.0 | +0.51% |
| Apr 02, 2025 | $109.4 | $109.0 | $0.43 | 13,036.0 | -0.05% |
| Apr 01, 2025 | $109.2 | $109.1 | $0.155 | 15,574.0 | -0.26% |
| Mar 31, 2025 | $109.4 | $109.2 | $0.2194 | 12,709.0 | +0.11% |
| Mar 28, 2025 | $109.3 | $109.2 | $0.1699 | 38,669.0 | +0.39% |
| Mar 27, 2025 | $109.0 | $108.8 | $0.1553 | 14,476.0 | +0.00% |
| Mar 26, 2025 | $109.1 | $108.9 | $0.195 | 10,489.0 | -0.15% |
| Mar 25, 2025 | $109.1 | $109.0 | $0.16 | 28,280.0 | +0.09% |
| Mar 24, 2025 | $109.0 | $108.9 | $0.0998 | 15,273.0 | -0.25% |
| Mar 21, 2025 | $109.4 | $109.1 | $0.3082 | 10,542.0 | -0.01% |
Ishares Agency Bond Etf Stock (AGZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Agency Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Agency Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Agency Bond Etf Stock (AGZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $110.2 | $107.4 | $2.81 | 728,863.0 | -0.38% |
| Mar, 2025 | $109.5 | $108.7 | $0.72 | 1,028,931.0 | -0.04% |
| Feb, 2025 | $109.6 | $107.7 | $1.97 | 695,814.0 | +0.84% |
| Jan, 2025 | $108.8 | $107.3 | $1.52 | 873,596.0 | +0.57% |
Ishares Agency Bond Etf Stock (AGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $109.6 | $107.6 | $1.98 | 438,253.0 | -1.17% |
| Nov, 2024 | $109.2 | $107.9 | $1.30 | 582,421.0 | +0.49% |
| Oct, 2024 | $110.5 | $108.7 | $1.81 | 559,260.0 | -1.53% |
| Sep, 2024 | $110.9 | $109.7 | $1.17 | 333,379.0 | +0.46% |
| Aug, 2024 | $110.2 | $109.0 | $1.29 | 416,572.0 | +0.58% |
| Jul, 2024 | $109.3 | $107.2 | $2.04 | 825,333.0 | +1.52% |
| Jun, 2024 | $108.1 | $107.0 | $1.12 | 523,254.0 | +0.34% |
| May, 2024 | $107.6 | $106.2 | $1.44 | 465,923.0 | +0.64% |
| Apr, 2024 | $107.7 | $106.5 | $1.18 | 1,724,782.0 | -1.36% |
| Mar, 2024 | $108.4 | $107.3 | $1.04 | 546,713.0 | +0.19% |
| Feb, 2024 | $108.9 | $107.3 | $1.57 | 847,915.0 | -0.68% |
| Jan, 2024 | $108.8 | $107.5 | $1.27 | 754,512.0 | +0.15% |
Ishares Agency Bond Etf Stock (AGZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $108.6 | $106.5 | $2.10 | 565,687.0 | +1.21% |
| Nov, 2023 | $107.2 | $105.2 | $2.07 | 1,068,412.0 | +1.65% |
| Oct, 2023 | $105.8 | $104.8 | $0.96 | 482,807.0 | -0.38% |
| Sep, 2023 | $106.8 | $105.4 | $1.37 | 508,422.0 | -1.10% |
| Aug, 2023 | $107.0 | $106.1 | $0.9224 | 1,274,730.0 | +0.13% |
| Jul, 2023 | $107.3 | $106.0 | $1.38 | 594,664.0 | -0.11% |
| Jun, 2023 | $108.0 | $106.7 | $1.30 | 1,550,628.0 | -0.76% |
| May, 2023 | $109.2 | $107.1 | $2.06 | 961,063.0 | -0.70% |
| Apr, 2023 | $109.0 | $107.7 | $1.33 | 1,021,952.0 | +0.29% |
| Mar, 2023 | $109.2 | $105.8 | $3.40 | 1,123,322.0 | +1.44% |
| Feb, 2023 | $108.7 | $106.4 | $2.24 | 715,709.0 | -1.47% |
| Jan, 2023 | $108.8 | $106.6 | $2.25 | 1,661,550.0 | +1.74% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):