iShares Inflation Hedged U.S. Aggregate Bond ETF (AGIH)
NYSEARCA: AGIH · Real-Time Price · USD
25.01
+0.04 (0.16%)
At close: Aug 15, 2025, 4:00 PM
25.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | 0.16% | 3,020 |
| Aug 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.10% | 11 |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.02% | 7 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% | 9 |
| Aug 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.48% | 7 |
| Aug 8, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.25% | 10 |
| Aug 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.01% | 9 |
| Aug 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.10% | 11 |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.11% | 7 |
| Aug 4, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.27% | 207 |
| Aug 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.96 | 0.34% | 4 |
| Jul 31, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | 0.08% | 4 |
| Jul 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | -0.22% | 6 |
| Jul 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | 0.45% | 14 |
| Jul 28, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | -0.10% | 6 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | 0.10% | 4 |
| Jul 24, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | - | 10 |
| Jul 23, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | -0.34% | 6 |
| Jul 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | 0.08% | 6 |
| Jul 21, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.87 | 0.30% | 5 |
| Jul 18, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.79 | 0.10% | 4 |
| Jul 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | 0.12% | 5 |
| Jul 16, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.74 | 0.16% | 5 |
| Jul 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.70 | -0.18% | 7 |
| Jul 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.74 | 0.10% | 25 |
| Jul 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | -0.21% | 9 |
| Jul 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.77 | -0.02% | 34 |
| Jul 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.77 | 0.34% | 16 |
| Jul 8, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.69 | -0.04% | 49 |
| Jul 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.70 | -0.18% | 6 |
| Jul 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.74 | -0.06% | 18 |
| Jul 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | -0.49% | 18 |
| Jul 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.80 | -0.01% | 5 |
| Jun 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.80 | 0.38% | 11 |
| Jun 27, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.71 | -0.02% | 4 |
| Jun 26, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.71 | 0.31% | 25 |
| Jun 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | -0.04% | 4 |
| Jun 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.65 | - | 19 |
| Jun 23, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.65 | 0.28% | 5 |
| Jun 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 0.16% | 45 |
| Jun 18, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.54 | 0.04% | 112 |
| Jun 17, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.53 | 0.24% | 7 |
| Jun 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.47 | 0.16% | 16 |
| Jun 13, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.43 | -0.16% | 207 |
| Jun 12, 2025 | 24.65 | 24.65 | 24.63 | 24.63 | 24.47 | 0.24% | 309 |
| Jun 11, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.41 | 0.18% | 23 |
| Jun 10, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.37 | 0.06% | 105 |
| Jun 9, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.35 | 0.20% | 3 |
| Jun 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.30 | -0.37% | 7 |
| Jun 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.39 | -0.18% | 3 |