iShares Inflation Hedged U.S. Aggregate Bond ETF (AGIH)
NYSEARCA: AGIH · Real-Time Price · USD
24.89
+0.14 (0.57%)
Mar 28, 2025, 4:00 PM EST - Market closed
AGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 0.57% | 233 |
| Mar 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.07% | 3 |
| Mar 26, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.07% | 2 |
| Mar 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.06% | 5 |
| Mar 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.30% | 84 |
| Mar 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 1 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.18% | 4 |
| Mar 19, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.34% | 4 |
| Mar 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.10% | 30 |
| Mar 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.14% | 6 |
| Mar 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.20% | 2 |
| Mar 13, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.14% | 1 |
| Mar 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.34% | 13 |
| Mar 11, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.71 | -0.15% | 114 |
| Mar 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.26% | 2 |
| Mar 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.10% | 50 |
| Mar 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.38% | 39 |
| Mar 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.54% | 14 |
| Mar 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.26% | 6 |
| Mar 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | 0.05% | 7 |
| Feb 28, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.87 | 0.57% | 800 |
| Feb 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | -0.16% | 4 |
| Feb 26, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | 0.08% | 1 |
| Feb 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.75 | 0.36% | 28 |
| Feb 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.66 | 0.05% | 42 |
| Feb 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.65 | 0.11% | 17 |
| Feb 20, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | 0.23% | 46 |
| Feb 19, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.56 | 0.24% | 6 |
| Feb 18, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.50 | -0.30% | 9 |
| Feb 14, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.58 | 0.16% | 3 |
| Feb 13, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.54 | 0.61% | 4 |
| Feb 12, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.39 | -0.48% | 7 |
| Feb 11, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.51 | 0.02% | 62 |
| Feb 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.50 | 0.02% | 13 |
| Feb 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.50 | -0.16% | 5 |
| Feb 6, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.54 | -0.20% | 18 |
| Feb 5, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.59 | 0.37% | 6 |
| Feb 4, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.50 | -0.06% | 4 |
| Feb 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.44 | 0.34% | 9 |
| Jan 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | -0.15% | 14 |
| Jan 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.39 | 0.06% | 47 |
| Jan 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | -0.02% | 3 |
| Jan 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | 0.01% | 5 |
| Jan 27, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | 0.36% | 9 |
| Jan 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | 0.12% | 1 |
| Jan 23, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.26 | - | 7 |
| Jan 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.26 | -0.10% | 73 |
| Jan 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | 0.21% | 9 |
| Jan 17, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.24 | 0.08% | 2 |
| Jan 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | 0.02% | 4 |