Stock listing
NYSE Arca:AGZ iShares Agency Bond ETF Stock
Follow iShares Agency Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:AGZ
$107.28 USD -0.14 (-0.1%)
Close on Nov 3, 2026
- Day range
- $107.16 – $107.46 USDNov 3, 2026
- Volume
- 69,712 sharesNov 3, 2026
- 52-week range
- $105.97 – $110.99 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $3.80M USDMedian day 19,750 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:AGZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $107.28 | -0.14 | -0.1% | $107.30 | $107.46 | $107.16 | 69,712 | |
| $107.42 | -0.19 | -0.2% | $107.26 | $107.51 | $107.21 | 134,555 | |
| $107.61 | +0.34 | +0.3% | $107.56 | $107.76 | $107.41 | 29,128 | |
| $107.27 | +0.257 | +0.2% | $107.12 | $107.51 | $106.91 | 22,630 | |
| $107.01 | +0.083 | +0.1% | $107.05 | $107.12 | $106.94 | 35,721 | |
| $106.93 | -0.129 | -0.1% | $107.02 | $107.15 | $106.93 | 16,572 | |
| $107.06 | -0.081 | -0.1% | $107.12 | $107.25 | $107.01 | 19,793 | |
| $107.14 | -0.09 | -0.1% | $107.15 | $107.22 | $107.05 | 27,263 | |
| $107.23 | +0.59 | +0.6% | $106.87 | $107.28 | $106.86 | 24,856 | |
| $106.64 | +0.10 | +0.1% | $106.68 | $106.74 | $106.53 | 30,398 | |
| $106.54 | -0.14 | -0.1% | $106.68 | $106.75 | $106.54 | 58,463 | |
| $106.68 | -0.25 | -0.2% | $106.88 | $106.88 | $106.50 | 48,841 | |
| $106.93 | +0.15 | +0.1% | $106.94 | $106.94 | $106.62 | 25,000 | |
| $106.78 | +0.34 | +0.3% | $106.95 | $107.01 | $106.60 | 32,600 | |
| $106.44 | -0.015 | 0.0% | $106.21 | $106.54 | $106.07 | 73,900 | |
| $106.46 | +0.165 | +0.2% | $106.42 | $106.57 | $106.39 | 22,128 | |
| $106.29 | -0.02 | 0.0% | $106.38 | $106.38 | $106.20 | 33,018 | |
| $106.31 | -0.02 | 0.0% | $106.29 | $106.40 | $106.22 | 14,500 | |
| $106.33 | +0.15 | +0.1% | $106.15 | $106.38 | $106.08 | 24,900 | |
| $106.18 | -0.05 | 0.0% | $106.06 | $106.35 | $106.01 | 28,700 | |
| $106.23 | +0.11 | +0.1% | $106.34 | $106.39 | $106.21 | 37,900 | |
| $106.12 | -0.14 | -0.1% | $106.24 | $106.24 | $105.97 | 17,500 | |
| $106.26 | -0.27 | -0.3% | $106.52 | $106.59 | $106.13 | 36,300 | |
| $106.53 | -0.01 | 0.0% | $106.20 | $106.73 | $106.12 | 65,300 | |
| $106.54 | -0.21 | -0.2% | $106.48 | $106.82 | $106.48 | 77,000 | |
| $106.75 | +0.04 | 0.0% | $106.57 | $106.78 | $106.53 | 53,000 | |
| $106.71 | -0.31 | -0.3% | $106.67 | $106.81 | $106.62 | 13,600 | |
| $107.02 | +0.156 | +0.1% | $106.79 | $107.07 | $106.72 | 23,179 | |
| $106.86 | -0.057 | -0.1% | $107.00 | $107.03 | $106.80 | 14,891 | |
| $106.92 | -0.588 | -0.5% | $107.24 | $107.24 | $106.84 | 11,284 | |
| $107.51 | +0.04 | 0.0% | $107.57 | $107.57 | $107.38 | 19,809 | |
| $107.47 | +0.13 | +0.1% | $107.43 | $107.50 | $107.38 | 11,798 | |
| $107.34 | -0.17 | -0.2% | $107.26 | $107.39 | $107.26 | 16,511 | |
| $107.51 | +0.285 | +0.3% | $107.41 | $107.58 | $107.41 | 16,895 | |
| $107.23 | -0.098 | -0.1% | $107.28 | $107.57 | $107.19 | 10,664 | |
| $107.32 | -0.095 | -0.1% | $107.22 | $107.40 | $107.22 | 15,346 | |
| $107.42 | +0.008 | 0.0% | $107.40 | $107.54 | $107.30 | 30,006 | |
| $107.41 | -0.095 | -0.1% | $107.53 | $107.63 | $107.37 | 14,011 | |
| $107.51 | -0.335 | -0.3% | $107.69 | $107.90 | $107.51 | 10,576 | |
| $107.84 | -0.19 | -0.2% | $108.02 | $108.03 | $107.84 | 36,111 | |
| $108.03 | -0.08 | -0.1% | $108.12 | $108.17 | $108.03 | 13,669 | |
| $108.11 | -0.094 | -0.1% | $108.18 | $108.23 | $108.07 | 21,862 | |
| $108.20 | +0.154 | +0.1% | $108.17 | $108.27 | $108.15 | 29,195 | |
| $108.05 | +0.11 | +0.1% | $107.90 | $108.18 | $107.90 | 13,099 | |
| $107.94 | -0.41 | -0.4% | $108.04 | $108.04 | $107.83 | 18,926 | |
| $108.35 | -0.09 | -0.1% | $108.34 | $108.42 | $108.28 | 18,733 | |
| $108.44 | -0.28 | -0.3% | $108.60 | $108.65 | $108.43 | 12,976 | |
| $108.72 | -0.03 | 0.0% | $108.66 | $108.74 | $108.66 | 9,197 | |
| $108.75 | -0.191 | -0.2% | $108.54 | $108.78 | $108.54 | 11,948 | |
| $108.94 | +0.161 | +0.1% | $108.44 | $109.50 | $108.15 | 9,995 | |
| $108.78 | +0.33 | +0.3% | $108.55 | $109.15 | $108.43 | 31,455 | |
| $108.45 | -0.331 | -0.3% | $108.62 | $109.13 | $108.45 | 595,594 | |
| $108.78 | -0.055 | -0.1% | $108.57 | $108.79 | $108.57 | 10,589 | |
| $108.84 | +0.192 | +0.2% | $108.81 | $108.84 | $108.69 | 17,301 | |
| $108.64 | -0.035 | 0.0% | $108.52 | $108.71 | $108.52 | 10,765 | |
| $108.68 | 0.00 | 0.0% | $108.56 | $108.74 | $108.56 | 17,213 | |
| $108.68 | -0.24 | -0.2% | $108.84 | $108.85 | $108.65 | 8,167 | |
| $108.92 | +0.37 | +0.3% | $108.72 | $108.92 | $108.72 | 13,929 | |
| $108.55 | +0.085 | +0.1% | $108.66 | $108.71 | $108.54 | 11,658 | |
| $108.47 | +0.115 | +0.1% | $108.45 | $108.49 | $108.43 | 7,754 | |
| $108.35 | -0.305 | -0.3% | $108.46 | $108.46 | $108.35 | 29,033 | |
| $108.66 | +0.17 | +0.2% | $108.68 | $108.68 | $108.51 | 19,707 | |
| $108.49 | -0.005 | 0.0% | $108.47 | $108.54 | $108.44 | 54,388 | |
| $108.49 | +0.02 | 0.0% | $108.45 | $108.52 | $108.43 | 16,713 | |
| $108.47 | +0.158 | +0.1% | $108.44 | $108.57 | $108.44 | 12,329 | |
| $108.31 | -0.128 | -0.1% | $108.25 | $108.38 | $108.24 | 9,659 |
- Ticker
- NYSE Arca:AGZ
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
iShares Agency Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about iShares Agency Bond ETF.