iShares Inflation Hedged U.S. Aggregate Bond ETF (AGIH)
NYSEARCA: AGIH · Real-Time Price · USD
24.69
-0.20 (-0.80%)
Apr 14, 2025, 9:30 AM EDT - Market closed
AGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.63% | 4 |
| Apr 22, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.01% | 1 |
| Apr 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.09% | 1 |
| Apr 17, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.04% | 6 |
| Apr 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.10% | 4 |
| Apr 15, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.18% | 2 |
| Apr 14, 2025 | 24.50 | 24.50 | 24.41 | 24.41 | 24.41 | 0.48% | 164 |
| Apr 11, 2025 | 24.24 | 24.29 | 24.24 | 24.29 | 24.29 | -0.29% | 148 |
| Apr 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.12% | 1 |
| Apr 9, 2025 | 24.15 | 24.64 | 24.15 | 24.64 | 24.64 | 0.31% | 174 |
| Apr 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.21% | 14 |
| Apr 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.42% | 39 |
| Apr 4, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.09% | 25 |
| Apr 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.40% | 21 |
| Apr 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.36% | 4 |
| Apr 1, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | 0.02% | 7 |
| Mar 31, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.90 | 0.38% | 202 |
| Mar 28, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | 24.81 | 0.57% | 233 |
| Mar 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.07% | 3 |
| Mar 26, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.65 | -0.07% | 2 |
| Mar 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.06% | 5 |
| Mar 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.65 | -0.30% | 84 |
| Mar 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.73 | - | 1 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.73 | 0.18% | 4 |
| Mar 19, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 0.34% | 4 |
| Mar 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | 0.10% | 30 |
| Mar 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.57 | 0.14% | 6 |
| Mar 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.54 | -0.20% | 2 |
| Mar 13, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.59 | 0.14% | 1 |
| Mar 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.55 | -0.34% | 13 |
| Mar 11, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.64 | -0.15% | 114 |
| Mar 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.26% | 2 |
| Mar 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.61 | 0.10% | 50 |
| Mar 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.58 | -0.38% | 39 |
| Mar 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | -0.54% | 14 |
| Mar 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | -0.26% | 6 |
| Mar 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.81 | 0.05% | 7 |
| Feb 28, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.79 | 0.57% | 800 |
| Feb 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | -0.16% | 4 |
| Feb 26, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.69 | 0.08% | 1 |
| Feb 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.67 | 0.36% | 28 |
| Feb 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.58 | 0.05% | 42 |
| Feb 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.57 | 0.11% | 17 |
| Feb 20, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.54 | 0.23% | 46 |
| Feb 19, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.49 | 0.24% | 6 |
| Feb 18, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.43 | -0.30% | 9 |
| Feb 14, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.50 | 0.16% | 3 |
| Feb 13, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.46 | 0.61% | 4 |
| Feb 12, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.32 | -0.48% | 7 |
| Feb 11, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.43 | 0.02% | 62 |