IShares Agency Bond ETF - 11 Year Stock Price History | AGZ

Historical daily share price chart and data for IShares Agency Bond ETF since 2008 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for IShares Agency Bond ETF as of March 18, 2019 is 112.59.
IShares Agency Bond ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 112.1828 112.3100 112.6500 111.7400 112.5900 0.41%
2018 109.7929 110.4662 112.1300 108.8172 112.1300 1.32%
2017 110.0120 108.3482 111.4245 108.2904 110.6695 2.02%
2016 109.5429 107.5041 111.0238 107.4946 108.4830 0.92%
2015 107.1976 106.3692 108.1498 106.1390 107.4946 1.34%
2014 104.5531 102.5430 106.2337 102.2931 106.0691 3.68%
2013 102.9542 103.5663 104.4749 101.0532 102.3024 -1.27%
2012 103.0023 101.9374 104.1090 101.4306 103.6166 1.54%
2011 99.3565 97.1583 102.0467 96.3438 102.0467 5.05%
2010 96.3633 93.6772 98.8387 93.6772 97.1406 3.75%
2009 93.1633 92.0000 95.1025 91.4352 93.6337 1.19%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.501B $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) $263.916B 0.00
Invesco QQQ (QQQ) $70.247B 0.00
IShares MSCI EAFE ETF (EFA) $66.013B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $58.492B 0.00
IShares Russell 2000 ETF (IWM) $43.267B 0.00
IShares MSCI Emerging Markets ETF (EEM) $35.186B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $32.400B 0.00
SPDR Gold Shares (GLD) United States $32.286B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.494B 0.00
IShares Gold Trust (IAU) United States $12.612B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.278B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.295B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.299B 0.00
Sea Sponsored ADR (SE) Singapore $7.921B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.560B 0.00
Duff & Phelps Utilities Income (DNP) $3.393B 0.00
IShares MSCI Hong Kong ETF (EWH) $3.136B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.796B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.379B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.215B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.988B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.798B 0.00
Gabelli Equity Trust (GAB) $1.548B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.538B 0.00
Adams Diversified Equity Fund (ADX) United States $1.525B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.495B 0.00
Tri Continental (TY) $1.427B 0.00
Royce Value Trust (RVT) $1.294B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.290B 0.00
Tortoise Energy Infrastructure (TYG) $1.260B 0.00
Liberty All-Star Equity Fund (USA) $1.206B 0.00
IShares MSCI Australia ETF (EWA) $1.205B 0.00
PIMCO HIF (PHK) $1.165B 0.00
BOULDER GR&INC (BIF) $1.157B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.116B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.061B 0.00
Compass Diversified Holdings (CODI) United States $0.976B 31.96
Tekla Healthcare Investors (HQH) United States $0.867B 0.00
BR-MUNIYLD INSD (MYI) $0.861B 0.00
General American Investors (GAM) $0.860B 0.00
Templeton Global Income Fund (GIM) $0.853B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.845B 0.00
HANCOCK PAT -II (PDT) $0.791B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.790B 0.00
Central Securities (CET) United States $0.731B 0.00
Invesco Value Municipal Income Trust (IIM) $0.693B 0.00
TEMPLETON DR FD (TDF) $0.678B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.659B 0.00
Invesco Municipal Trust (VKQ) $0.654B 0.00
BR-MUNIYLD FD I (MYD) $0.646B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.636B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.632B 0.00
INDIA FUND INC (IFN) $0.603B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.583B 0.00
BR-MUNIVST FUND (MVF) $0.573B 0.00
BR-DEBT STRAT F (DSU) $0.568B 0.00
Western Asset Managed Municipals Fund (MMU) $0.568B 0.00
IShares MSCI Malaysia ETF (EWM) $0.552B 0.00
BR-MUNIHLD CA (MUC) $0.540B 0.00
Putnam Premier Income Trust (PPT) $0.525B 0.00
BR-MUNIASSET FD (MUA) $0.516B 0.00
Adams Natural Resources Fund (PEO) United States $0.499B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.490B 0.00
BR-MUNIHLD INSR (MFL) $0.487B 0.00
Dreyfus Strategic Municipals (LEO) $0.485B 0.00
BR-MUNIYLD NY I (MYN) $0.481B 0.00
Invesco Advantage Municipal (VKI) $0.470B 0.00
Cornerstone Strategic Return Fund (CRF) $0.462B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.459B 0.00
PIMCO ST GLB GV (RCS) $0.444B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.441B 0.00
MFS Intermediate Income Trust (MIN) $0.437B 0.00
DWS Municipal Income Trust (KTF) $0.427B 0.00
BR-MUNIYLD QLTY (MQY) $0.427B 0.00
VanEck Vectors Biotech ETF (BBH) $0.417B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.417B 0.00
BR-MUNIHLD NJ (MUJ) $0.402B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.393B 0.00
BR-MUNIHLD NY I (MHN) $0.392B 0.00
BR-MUNIYLD MI I (MIY) $0.389B 0.00
H&Q Life Sciences Investors (HQL) United States $0.387B 0.00
MFS Multimarket Income Trust (MMT) $0.378B 0.00
BlackRock Income Trust (BKT) $0.373B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.362B 0.00
COHEN & STEERS (RFI) $0.340B 0.00
Royce Micro-Cap Trust (RMT) $0.334B 0.00
Source Capital (SOR) $0.313B 0.00
BR-MUNIVST FD 2 (MVT) $0.312B 0.00
MORG STAN INDIA (IIF) $0.300B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.292B 0.00
BR-MUNIYLD CA F (MYC) $0.286B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.285B 0.00
EATON VANCE MUN (EVN) $0.280B 0.00
MFS Municipal Income Trust (MFM) $0.277B 0.00
BR-MUNIYLD QFII (MQT) $0.276B 0.00
NUVEEN CA MUN V (NCA) $0.267B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.267B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.265B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.263B 0.00
TCW Strategic Income Fund (TSI) $0.263B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.258B 0.00
CS HIGH YLD BD (DHY) $0.251B 0.00
Templeton Emerging Markets Fund (EMF) $0.250B 0.00
JAPAN SMALL CAP (JOF) $0.244B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.243B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.241B 0.00
MORG STAN ASIA (APF) United States $0.239B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.239B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.235B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.233B 0.00
IShares MSCI Sweden ETF (EWD) $0.225B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.222B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.219B 0.00
Mexico Fund (MXF) $0.210B 0.00
Gabelli Multi-Media Trust (GGT) $0.208B 0.00
NEW AMER HI INC (HYB) $0.203B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.202B 0.00
Invesco Bond Fund (VBF) $0.201B 0.00
BR-MUNIYLD NJ F (MYJ) $0.199B 0.00
ASA Gold And Precious Metals (ASA) $0.195B 0.00
Swiss Helvetia Fund (SWZ) $0.193B 0.00
BR-MUNIYLD INV (MYF) $0.192B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.189B 0.00
MORG STAN E-MKT (MSD) $0.189B 0.00
BR-MUNIYLD PA F (MPA) $0.181B 0.00
Franklin Universal Trust (FT) $0.176B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.172B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.170B 0.00
Dreyfus Municipal Income (DMF) $0.169B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.169B 0.00
CENTRAL EURO FD (CEE) $0.168B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.161B 0.00
John Hancock Income Securities Trust (JHS) $0.159B 0.00
Korea Fund (KF) United States $0.159B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
BR-MUNIHLD FD 2 (MUH) $0.158B 0.00
Colonial High Income Municipal Trust (CXE) $0.157B 0.00
LBTY ALL-STAR F (ASG) $0.151B 0.00
NUVEEN NY MUN V (NNY) $0.148B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.147B 0.00
MFS Government Markets Income Trust (MGF) $0.144B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.142B 0.00
DELAWARE INV MN (VMM) $0.142B 0.00
Taiwan Fund (TWN) United States $0.140B 0.00
WESTN AST MN FD (MNP) $0.139B 0.00
John Hancock Investors Trust (JHI) $0.135B 0.00
Pacific American Income Shares (PAI) $0.134B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.133B 0.00
PCM FUND INC (PCM) $0.129B 0.00
MFS High Yield Municipal Trust (CMU) $0.127B 0.00
Ellsworth Growth And Income Fund (ECF) $0.125B 0.00
NUVEEN SELECT M (NIM) $0.123B 0.00
DIV AND INCM FD (DNI) $0.122B 0.00
High Income Securities Fund (PCF) $0.118B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.118B 0.00
Invesco High Income Trust II (VLT) $0.116B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.114B 0.00
SPECIAL OPP FD (SPE) $0.113B 0.00
Bancroft Fund (BCV) $0.111B 0.00
BR-MUNIYLD INSR (MFT) $0.110B 0.00
DELAWARE GRP DI (DDF) $0.100B 0.00
WESTERN AST CRP (TLI) $0.095B 0.00
NUVEEN MUN INC (NMI) $0.093B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.092B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.088B 0.00
EATON VANCE CA (CEV) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.084B 0.00
GABELLI CONV FD (GCV) $0.074B 0.00
MEXICO EQUITY & (MXE) $0.074B 0.00
Aberdeen Global Income Fund (FCO) $0.071B 0.00
European Equity Fund (EEA) $0.070B 0.00
DELAWARE INV CO (VCF) $0.068B 0.00
EATON VANCE NY (EVY) $0.067B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.063B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.056B 0.00
DELAWARE INV NA (VFL) $0.056B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.053B 0.00
MFS INTER HI IN (CIF) $0.049B 0.00
NEW IRELAND FD (IRL) $0.047B 0.00
MFS Special Value Trust (MFV) $0.040B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.036B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.030B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.029B 0.00
Equus Total Return (EQS) United States $0.026B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00