MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGZ — iShares Agency Bond ETF
NYSE ArcaiShares Agency Bond ETF
$106.53
-0.01(-0.01%)
- O
- 106.20
- H
- 106.73
- L
- 106.12
- V
- 65.25K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$106.53
Period Return-2.03%
Period High$111.00
Period Low$106.12
Avg Daily Volume20.7K
Total Trading Days365
AGZ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $106.20 | $106.73 | $106.12 | $106.53 | $-0.01 | -0.01% | 65,254 | $106.46 | $106.12 $106.73 |
| Sep 30, 2026 | $106.48 | $106.82 | $106.48 | $106.54 | $-0.21 | -0.20% | 77,000 | $106.61 | $106.48 $106.82 |
| Sep 29, 2026 | $106.57 | $106.78 | $106.53 | $106.75 | +$0.04 | +0.04% | 52,983 | $106.66 | $106.53 $106.78 |
| Sep 28, 2026 | $106.67 | $106.81 | $106.62 | $106.71 | $-0.31 | -0.29% | 13,575 | $106.71 | $106.62 $106.81 |
| Sep 25, 2026 | $106.79 | $107.07 | $106.72 | $107.02 | +$0.16 | +0.15% | 23,180 | $106.92 | $106.72 $107.07 |
| Sep 24, 2026 | $107.00 | $107.03 | $106.80 | $106.86 | $-0.06 | -0.05% | 14,892 | $106.90 | $106.80 $107.03 |
| Sep 23, 2026 | $107.24 | $107.24 | $106.84 | $106.92 | $-0.59 | -0.55% | 11,285 | $107.06 | $106.84 $107.24 |
| Sep 22, 2026 | $107.57 | $107.57 | $107.38 | $107.51 | +$0.04 | +0.04% | 19,809 | $107.45 | $107.38 $107.57 |
| Sep 21, 2026 | $107.43 | $107.50 | $107.38 | $107.47 | +$0.13 | +0.12% | 11,798 | $107.45 | $107.38 $107.50 |
| Sep 18, 2026 | $107.26 | $107.39 | $107.26 | $107.34 | $-0.17 | -0.16% | 16,511 | $107.34 | $107.26 $107.39 |
| Sep 17, 2026 | $107.41 | $107.58 | $107.41 | $107.51 | +$0.29 | +0.27% | 16,895 | $107.47 | $107.41 $107.58 |
| Sep 16, 2026 | $107.28 | $107.57 | $107.19 | $107.23 | $-0.10 | -0.09% | 10,665 | $107.43 | $107.19 $107.57 |
| Sep 15, 2026 | $107.22 | $107.40 | $107.22 | $107.32 | $-0.10 | -0.09% | 15,347 | $107.32 | $107.22 $107.40 |
| Sep 14, 2026 | $107.40 | $107.54 | $107.30 | $107.42 | +$0.01 | +0.01% | 30,006 | $107.49 | $107.30 $107.54 |
| Sep 11, 2026 | $107.53 | $107.63 | $107.37 | $107.41 | $-0.10 | -0.09% | 14,011 | $107.47 | $107.37 $107.63 |
| Sep 10, 2026 | $107.69 | $107.90 | $107.51 | $107.51 | $-0.34 | -0.31% | 10,576 | $107.62 | $107.51 $107.90 |
| Sep 9, 2026 | $108.02 | $108.03 | $107.84 | $107.84 | $-0.19 | -0.18% | 36,111 | $107.94 | $107.84 $108.03 |
| Sep 8, 2026 | $108.12 | $108.17 | $108.03 | $108.03 | $-0.08 | -0.07% | 13,670 | $108.12 | $108.03 $108.17 |
| Sep 4, 2026 | $108.18 | $108.23 | $108.07 | $108.11 | $-0.09 | -0.09% | 21,863 | $108.17 | $108.07 $108.23 |
| Sep 3, 2026 | $108.17 | $108.27 | $108.15 | $108.20 | +$0.15 | +0.14% | 29,196 | $108.22 | $108.15 $108.27 |
| Sep 2, 2026 | $107.90 | $108.18 | $107.90 | $108.05 | +$0.11 | +0.10% | 13,100 | $108.00 | $107.90 $108.18 |
| Sep 1, 2026 | $108.04 | $108.04 | $107.83 | $107.94 | $-0.41 | -0.38% | 18,927 | $107.94 | $107.83 $108.04 |
| Aug 31, 2026 | $108.34 | $108.42 | $108.28 | $108.35 | $-0.09 | -0.08% | 18,734 | $108.35 | $108.28 $108.42 |
| Aug 28, 2026 | $108.60 | $108.65 | $108.43 | $108.44 | $-0.28 | -0.26% | 12,977 | $108.52 | $108.43 $108.65 |
| Aug 27, 2026 | $108.66 | $108.74 | $108.66 | $108.72 | $-0.03 | -0.03% | 9,198 | $108.70 | $108.66 $108.74 |
| Aug 26, 2026 | $108.54 | $108.78 | $108.54 | $108.75 | $-0.19 | -0.18% | 11,949 | $108.68 | $108.54 $108.78 |
| Aug 25, 2026 | $108.44 | $109.50 | $108.15 | $108.94 | +$0.16 | +0.15% | 9,996 | $108.82 | $108.15 $109.50 |
| Aug 24, 2026 | $108.55 | $109.15 | $108.43 | $108.78 | +$0.33 | +0.30% | 31,455 | $108.65 | $108.43 $109.15 |
| Aug 21, 2026 | $108.62 | $109.13 | $108.45 | $108.45 | $-0.33 | -0.30% | 595,594 | $108.76 | $108.45 $109.13 |
| Aug 20, 2026 | $108.57 | $108.79 | $108.57 | $108.78 | $-0.06 | -0.05% | 10,590 | $108.75 | $108.57 $108.79 |