Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

IShares Agency Bond ETF - 16 Year Stock Price History | AGZ

Historical daily share price chart and data for IShares Agency Bond ETF since 2008 adjusted for splits and dividends. The latest closing stock price for IShares Agency Bond ETF as of December 20, 2024 is 107.85.
  • The all-time high IShares Agency Bond ETF stock closing price was 111.98 on September 03, 2020.
  • The IShares Agency Bond ETF 52-week high stock price is 110.89, which is 2.8% above the current share price.
  • The IShares Agency Bond ETF 52-week low stock price is 106.17, which is 1.6% below the current share price.
  • The average IShares Agency Bond ETF stock price for the last 52 weeks is 108.40.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
IShares Agency Bond ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 106.7936 105.1101 109.8139 104.4366 107.8500 2.36%
2023 102.2919 100.8350 105.4891 100.0405 105.3653 4.68%
2022 103.9799 109.8156 109.8250 99.3691 100.6553 -8.58%
2021 110.6022 111.3028 111.5449 109.6713 110.0975 -1.05%
2020 110.1606 105.3728 111.9753 105.3728 111.2656 5.78%
2019 103.0411 99.8565 105.9817 99.4653 105.1907 5.51%
2018 97.6185 98.2171 99.6964 96.7509 99.6964 1.32%
2017 97.8133 96.3340 99.0692 96.2826 98.3979 2.02%
2016 97.3962 95.5835 98.7129 95.5750 96.4539 0.92%
2015 95.3110 94.5745 96.1576 94.3697 95.5750 1.34%
2014 92.9597 91.1725 94.4539 90.9503 94.3076 3.68%
2013 91.5381 92.0823 92.8902 89.8478 90.9586 -1.27%
2012 91.5808 90.6340 92.5648 90.1835 92.1271 1.54%
2011 88.3827 86.5178 90.7312 85.7925 90.7312 4.89%
2010 85.8099 83.4180 88.0142 83.4180 86.5020 3.75%
2009 82.9603 81.9244 84.6871 81.4215 83.3792 1.19%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.689B $0.000B
THE ISHARES BARCLAYS AGENCY BOND FUND seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the agency sector of the U.S. government bond market as defined by the Barclays Capital U.S. Agency Index.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $627.556B 0.00
Invesco QQQ (QQQ) $318.297B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $119.105B 0.00
IShares Russell 2000 ETF (IWM) $74.972B 0.00
SPDR Gold Shares (GLD) United States $72.072B 0.00
IShares MSCI EAFE ETF (EFA) $53.003B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $37.865B 0.00
IShares Gold Trust (IAU) United States $32.764B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.382B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $23.393B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.032B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.063B 0.00
IShares Biotechnology ETF (IBB) $6.423B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.589B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.569B 0.00
DNP Select Income Fund (DNP) $3.130B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.734B 0.00
Adams Diversified Equity Fund (ADX) United States $2.486B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.389B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.186B 0.00
Liberty All-Star Equity Fund (USA) $1.847B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.844B 0.00
Royce Small-Cap Trust (RVT) $1.754B 0.00
Compass Diversified Holdings (CODI) United States $1.741B 12.31
Tri Continental (TY) $1.672B 0.00
Gabelli Equity Trust (GAB) $1.619B 0.00
SRH Total Return Fund (STEW) $1.519B 0.00
IShares MSCI Australia ETF (EWA) $1.444B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.341B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.275B 0.00
General American Investors (GAM) $1.209B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.020B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.958B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.942B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.911B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.870B 0.00
Abrdn Healthcare Investors (HQH) United States $0.812B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.746B 0.00
PIMCO High Income Fund (PHK) $0.709B 0.00
NUVEEN SL TFIP (NXP) $0.684B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.674B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.615B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.601B 0.00
John Hancock Premium Dividend Fund (PDT) $0.591B 0.00
Western Asset Managed Municipals Fund (MMU) $0.557B 0.00
Adams Natural Resources Fund (PEO) United States $0.542B 0.00
India Fund (IFN) $0.504B 0.00
BlackRock Debt Strategies Fund (DSU) $0.496B 0.00
BlackRock MuniYield Fund (MYD) $0.490B 0.00
ROYCE OTC MICRO (RMT) $0.481B 0.00
BlackRock MuniVest Fund (MVF) $0.455B 0.00
Tortoise Energy Infrastructure (TYG) $0.445B 0.00
BlackRock MuniAssets Fund (MUA) $0.425B 0.00
ASA Gold And Precious Metals (ASA) $0.422B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.421B 0.00
Taiwan Fund (TWN) United States $0.394B 0.00
VanEck Biotech ETF (BBH) $0.392B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.387B 0.00
DWS Municipal Income Trust (KTF) $0.376B 0.00
Source Capital (SOR) $0.364B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.360B 0.00
PIMCO Strategic Income Fund (RCS) $0.339B 0.00
Putnam Premier Income Trust (PPT) $0.336B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.335B 0.00
Liberty All-Star Growth Fund (ASG) $0.327B 0.00
PUTNAM MUN OPPO (PMO) $0.325B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.314B 0.00
IShares MSCI Malaysia ETF (EWM) $0.308B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.306B 0.00
MFS Intermediate Income Trust (MIN) $0.299B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.289B 0.00
PUTNAM MANAGED (PMM) $0.283B 0.00
INVMUN INCOM (OIA) $0.282B 0.00
IShares MSCI Sweden ETF (EWD) $0.278B 0.00
Japan Smaller Capitalization Fund (JOF) $0.266B 0.00
MFS Multimarket Income Trust (MMT) $0.253B 0.00
Mexico Fund (MXF) $0.251B 0.00
Morgan Stanley India Investment Fund (IIF) $0.250B 0.00
Blackrock Income Trust (BKT) $0.243B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.232B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.227B 0.00
BlackRock MuniVest Fund II (MVT) $0.222B 0.00
Templeton Dragon Fund (TDF) $0.217B 0.00
Sprott Focus Trust (FUND) $0.217B 0.00
INV VK INVT NY (VTN) $0.205B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.200B 0.00
Templeton Emerging Markets Fund (EMF) $0.190B 0.00
Invesco Bond Fund (VBF) $0.177B 0.00
Special Opportunities Fund (SPE) $0.161B 0.00
PUTNAM MAST INT (PIM) $0.156B 0.00
Nuveen New York Municipal Valu (NNY) $0.152B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.149B 0.00
SURO Capital (SSSS) United States $0.133B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.132B 0.00
Gabelli Multimedia Trust (GGT) $0.132B 0.00
High Income Securities Fund (PCF) $0.119B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.118B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.109B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Swiss Helvetia Fund (SWZ) United States $0.099B 0.00
Korea Fund (KF) United States $0.094B 0.00
Nuveen Municipal Income Fund (NMI) $0.094B 0.00
PCM FUND (PCM) $0.092B 0.00
MFS HI YLD (CMU) $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.083B 0.00
Abrdn Japan Equity Fund (JEQ) $0.079B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.078B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.073B 0.00
Central And Eastern Europe Fund (CEE) $0.072B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.065B 0.00
European Equity Fund (EEA) $0.059B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.056B 0.00
Mexico Equity And Income Fund (MXE) $0.037B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.028B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
Equus Total Return (EQS) United States $0.014B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.013B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
MFS High Income Municipal Trust (CXE) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Investors Trust (JHI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Nuveen California Municipal Va (NCA) $0.000B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.000B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
TCW Strategic Income Fund (TSI) $0.000B 0.00
INV VK CA VALU (VCV) $0.000B 0.00
INV VK TR INV (VGM) $0.000B 0.00
INV VK MUN TR (VKQ) $0.000B 0.00
INV VK HI INC2 (VLT) $0.000B 0.00
INV VK MUN OPP (VMO) $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00