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 April 25, 2024 is 106.63.
  • The all-time high IShares Agency Bond ETF stock closing price was 114.26 on September 03, 2020.
  • The IShares Agency Bond ETF 52-week high stock price is 109.17, which is 2.4% above the current share price.
  • The IShares Agency Bond ETF 52-week low stock price is 104.80, which is 1.7% below the current share price.
  • The average IShares Agency Bond ETF stock price for the last 52 weeks is 107.07.
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 107.2559 107.2594 108.1484 106.5721 106.6269 -0.83%
2023 104.3835 102.8968 107.6461 102.0862 107.5198 4.68%
2022 106.1061 112.0611 112.0707 101.4009 102.7135 -8.58%
2021 112.8638 113.5787 113.8258 111.9138 112.3487 -1.05%
2020 112.4131 107.5274 114.2649 107.5274 113.5407 5.78%
2019 105.1481 101.8983 108.1488 101.4991 107.3417 5.51%
2018 99.6146 100.2254 101.7350 98.7293 101.7350 1.32%
2017 99.8134 98.3038 101.0949 98.2513 100.4099 2.02%
2016 99.3877 97.5379 100.7313 97.5293 98.4261 0.92%
2015 97.2599 96.5083 98.1238 96.2994 97.5293 1.34%
2014 94.8605 93.0368 96.3853 92.8101 96.2360 3.68%
2013 93.4099 93.9652 94.7896 91.6850 92.8185 -1.27%
2012 93.4535 92.4873 94.4576 92.0275 94.0109 1.54%
2011 90.1899 88.2869 92.5865 87.5468 92.5865 4.89%
2010 87.5645 85.1237 89.8139 85.1237 88.2708 3.75%
2009 84.6567 83.5996 86.4188 83.0864 85.0842 1.19%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.619B $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) $508.609B 0.00
Invesco QQQ (QQQ) $249.444B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $104.872B 0.00
SPDR Gold Shares (GLD) United States $62.138B 0.00
IShares Russell 2000 ETF (IWM) $59.255B 0.00
IShares MSCI EAFE ETF (EFA) $52.028B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $31.962B 0.00
IShares Gold Trust (IAU) United States $28.577B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $28.130B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.265B 0.00
IShares MSCI Emerging Markets ETF (EEM) $16.977B 0.00
Carlyle Group (CG) United States $16.701B 14.23
Pershing Square Holdings (PSHZF) $9.839B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.007B 0.00
IShares Biotechnology ETF (IBB) $7.097B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.833B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.532B 0.00
DNP Select Income Fund (DNP) $3.133B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.772B 0.00
Adams Diversified Equity Fund (ADX) United States $2.335B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.234B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.132B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.871B 0.00
Liberty All-Star Equity Fund (USA) $1.820B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.776B 0.00
Nuveen Municipal Value Fund (NUV) $1.764B 0.00
Compass Diversified Holdings (CODI) United States $1.749B 17.73
IShares MSCI Australia ETF (EWA) $1.698B 0.00
Tri Continental (TY) $1.605B 0.00
Gabelli Equity Trust (GAB) $1.604B 0.00
Royce Value Trust (RVT) $1.587B 0.00
SRH Total Return Fund (STEW) $1.397B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.108B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.105B 0.00
General American Investors (GAM) $1.089B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.029B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.870B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.862B 0.00
Abrdn Healthcare Investors (HQH) United States $0.817B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.748B 0.00
PIMCO High Income Fund (PHK) $0.700B 0.00
NUVEEN SL TFIP (NXP) $0.657B 0.00
INV VK MUN OPP (VMO) $0.629B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.601B 0.00
Adams Natural Resources Fund (PEO) United States $0.600B 0.00
India Fund (IFN) $0.568B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.552B 0.00
John Hancock Premium Dividend Fund (PDT) $0.552B 0.00
INVVLU MU INCM (IIM) $0.539B 0.00
INV VK TR INV (VGM) $0.520B 0.00
INV VK MUN TR (VKQ) $0.515B 0.00
BlackRock Debt Strategies Fund (DSU) $0.497B 0.00
BlackRock MuniYield Fund (MYD) $0.495B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.489B 0.00
INV VK CA VALU (VCV) $0.459B 0.00
BlackRock MuniVest Fund (MVF) $0.438B 0.00
ROYCE OTC MICRO (RMT) $0.430B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.428B 0.00
BlackRock MuniAssets Fund (MUA) $0.427B 0.00
VanEck Biotech ETF (BBH) $0.424B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.387B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.385B 0.00
DWS Municipal Income Trust (KTF) $0.365B 0.00
Tortoise Energy Infrastructure (TYG) $0.362B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.359B 0.00
Source Capital (SOR) $0.343B 0.00
Putnam Premier Income Trust (PPT) $0.331B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.325B 0.00
PUTNAM MUN OPPO (PMO) $0.311B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.310B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.300B 0.00
Liberty All-Star Growth Fund (ASG) $0.299B 0.00
MFS Intermediate Income Trust (MIN) $0.294B 0.00
INVMUN INCOM (OIA) $0.292B 0.00
Nuveen California Municipal Va (NCA) $0.290B 0.00
IShares MSCI Sweden ETF (EWD) $0.276B 0.00
PUTNAM MANAGED (PMM) $0.273B 0.00
MFS Multimarket Income Trust (MMT) $0.260B 0.00
PIMCO Strategic Income Fund (RCS) $0.260B 0.00
Virtus Total Return Fund (ZTR) $0.258B 0.00
IShares MSCI Malaysia ETF (EWM) $0.255B 0.00
Morgan Stanley India Investment Fund (IIF) $0.254B 0.00
Blackrock Income Trust (BKT) $0.237B 0.00
Sprott Focus Trust (FUND) $0.228B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.222B 0.00
BlackRock MuniVest Fund II (MVT) $0.222B 0.00
TCW Strategic Income Fund (TSI) $0.220B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.214B 0.00
Templeton Dragon Fund (TDF) $0.204B 0.00
INV VK INVT NY (VTN) $0.204B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.190B 0.00
Templeton Emerging Markets Fund (EMF) $0.182B 0.00
Invesco Bond Fund (VBF) $0.174B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.161B 0.00
Gabelli Multimedia Trust (GGT) $0.154B 0.00
Nuveen New York Municipal Valu (NNY) $0.154B 0.00
PUTNAM MAST INT (PIM) $0.149B 0.00
Special Opportunities Fund (SPE) $0.139B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.130B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.123B 0.00
Korea Fund (KF) United States $0.116B 0.00
John Hancock Investors Trust (JHI) $0.115B 0.00
High Income Securities Fund (PCF) $0.111B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.111B 0.00
MFS High Income Municipal Trust (CXE) $0.110B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.106B 0.00
PCM FUND (PCM) $0.102B 0.00
MFS GOVT MKTS (MGF) $0.100B 0.00
Swiss Helvetia Fund (SWZ) United States $0.099B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.098B 0.00
Nuveen Municipal Income Fund (NMI) $0.092B 0.00
MFS HI YLD (CMU) $0.091B 0.00
SURO Capital (SSSS) United States $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.082B 0.00
Abrdn Japan Equity Fund (JEQ) $0.082B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.076B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.068B 0.00
INV VK HI INC2 (VLT) $0.067B 0.00
Central And Eastern Europe Fund (CEE) $0.061B 0.00
European Equity Fund (EEA) $0.060B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.056B 0.00
MFS SPL VALUE T (MFV) $0.032B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.023B 0.00
Equus Total Return (EQS) United States $0.020B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
ASA Gold And Precious Metals (ASA) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS Investment Grade Municipal Trust (CXH) $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
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Japan Smaller Capitalization Fund (JOF) $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
Western Asset Managed Municipals Fund (MMU) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Mexico Equity And Income Fund (MXE) $0.000B 0.00
Mexico Fund (MXF) $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
Taiwan Fund (TWN) United States $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00