Skip to main content
iShares Inflation Hedged U.S. Aggregate Bond ETF (AGIH)
NYSEARCA: AGIH · Real-Time Price · USD
24.69
+0.06 (0.23%)
Feb 20, 2025, 4:00 PM EST - Market closed

AGIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7224.7224.7224.7224.720.11%17
Feb 20, 202524.6924.6924.6924.6924.690.23%46
Feb 19, 202524.6324.6324.6324.6324.630.24%6
Feb 18, 202524.5824.5824.5824.5824.58-0.30%9
Feb 14, 202524.6524.6524.6524.6524.650.16%3
Feb 13, 202524.6124.6124.6124.6124.610.61%4
Feb 12, 202524.4624.4624.4624.4624.46-0.48%7
Feb 11, 202524.5824.5824.5824.5824.580.02%62
Feb 10, 202524.5824.5824.5824.5824.580.02%13
Feb 7, 202524.5724.5724.5724.5724.57-0.16%5
Feb 6, 202524.6124.6124.6124.6124.61-0.20%18
Feb 5, 202524.6624.6624.6624.6624.660.37%6
Feb 4, 202524.5724.5724.5724.5724.57-0.06%4
Feb 3, 202524.5924.5924.5924.5924.510.34%9
Jan 31, 202524.5024.5024.5024.5024.42-0.15%14
Jan 30, 202524.5424.5424.5424.5424.460.06%47
Jan 29, 202524.5324.5324.5324.5324.45-0.02%3
Jan 28, 202524.5324.5324.5324.5324.450.01%5
Jan 27, 202524.5324.5324.5324.5324.450.36%9
Jan 24, 202524.4424.4424.4424.4424.360.12%1
Jan 23, 202524.4124.4124.4124.4124.33-7
Jan 22, 202524.4124.4124.4124.4124.33-0.10%73
Jan 21, 202524.4424.4424.4424.4424.360.21%9
Jan 17, 202524.3924.3924.3924.3924.310.08%2
Jan 16, 202524.3724.3724.3724.3724.290.02%4
Jan 15, 202524.3624.3624.3624.3624.280.65%4
Jan 14, 202524.2024.2024.2024.2024.130.05%4
Jan 13, 202524.1924.1924.1924.1924.110.04%10
Jan 10, 202524.1724.1824.1724.1824.10-0.21%222
Jan 8, 202524.2324.2324.2324.2324.150.17%6
Jan 7, 202524.1924.1924.1924.1924.11-0.12%5
Jan 6, 202524.2224.2224.2224.2224.14-0.02%13
Jan 3, 202524.2324.2324.2324.2324.15-0.14%3
Jan 2, 202524.2624.2624.2624.2624.180.04%2
Dec 31, 202424.2524.2524.2524.2524.17-0.12%1
Dec 30, 202424.2824.2824.2824.2824.200.25%2
Dec 27, 202424.2224.2224.2224.2224.14-0.20%10
Dec 26, 202424.2724.2724.2724.2724.190.12%26
Dec 24, 202424.1424.2424.1424.2424.160.23%222
Dec 23, 202424.1924.2024.1024.1924.11-0.23%301
Dec 20, 202424.2424.2424.2424.2424.16-0.11%335
Dec 19, 202424.2724.2724.2724.2724.11-0.32%24
Dec 18, 202424.3424.3424.3424.3424.19-0.64%14
Dec 17, 202424.5024.5024.5024.5024.34-0.16%5
Dec 16, 202424.5424.5424.5424.5424.38-0.02%2
Dec 13, 202424.5524.5524.5524.5524.39-0.24%251
Dec 12, 202424.6124.6124.6124.6124.45-0.34%29
Dec 11, 202424.6924.6924.6924.6924.53-0.16%4
Dec 10, 202424.7324.7324.7324.7324.570.04%3
Dec 9, 202424.7224.7224.7224.7224.56-0.21%4
Dec 6, 202424.7724.7724.7724.7724.610.17%4
Dec 5, 202424.7124.7324.6224.7324.57-0.13%2,719
Dec 4, 202424.7624.7624.7624.7624.600.28%4
Dec 3, 202424.6924.6924.6924.6924.53-0.35%1
Dec 2, 202424.7824.7824.7824.7824.54-0.02%4
Nov 29, 202424.7824.7824.7824.7824.550.32%2
Nov 27, 202424.7024.7024.7024.7024.470.25%4
Nov 26, 202424.6424.6424.6424.6424.41-0.28%5
Nov 25, 202424.7124.7124.7124.7124.480.46%2
Nov 22, 202424.6024.6024.6024.6024.360.11%5
Nov 21, 202424.5724.5724.5724.5724.34-0.04%4
Nov 20, 202424.5824.5824.5824.5824.35-0.09%4
Nov 19, 202424.6024.6024.6024.6024.370.16%2
Nov 18, 202424.5624.5624.5624.5624.330.09%109
Nov 15, 202424.5524.5724.5424.5424.31-0.15%319
Nov 14, 202424.5824.5824.5824.5824.340.05%4
Nov 13, 202424.5624.5624.5624.5624.33-0.03%2
Nov 12, 202424.5724.5724.5724.5724.34-0.57%1
Nov 11, 202424.7124.7124.7124.7124.48-0.25%5
Nov 8, 202424.7724.7724.7724.7724.540.26%2
Nov 7, 202424.7124.7124.7124.7124.480.55%16
Nov 6, 202424.5724.5724.5724.5724.34-0.13%6
Nov 5, 202424.6124.6124.6124.6124.370.31%1
Nov 4, 202424.5324.5324.5324.5324.30-0.07%1
Nov 1, 202424.5524.5524.5524.5524.24-0.31%1
Oct 31, 202424.6324.6324.6324.6324.32-0.16%67
Oct 30, 202424.6724.6724.6724.6724.360.12%41
Oct 29, 202424.6424.6424.6424.6424.330.14%2
Oct 28, 202424.6024.6024.6024.6024.29-0.21%2
Oct 25, 202424.6524.6524.6524.6524.34-0.36%5
Oct 24, 202424.7424.7424.7424.7424.430.14%1
Oct 23, 202424.7124.7124.7124.7124.40-0.35%1
Oct 22, 202424.7924.7924.7924.7924.480.22%2
Oct 21, 202424.7424.7424.7424.7424.43-0.74%9
Oct 18, 202424.9224.9224.9224.9224.610.10%3
Oct 17, 202424.9024.9024.9024.9024.59-0.32%3
Oct 16, 202424.9824.9824.9824.9824.670.01%10
Oct 15, 202424.9824.9824.9824.9824.660.18%2
Oct 14, 202424.9324.9324.9324.9324.62-0.15%3
Oct 11, 202424.9724.9724.9724.9724.660.15%2
Oct 10, 202424.9324.9324.9324.9324.620.12%5
Oct 9, 202424.9024.9024.9024.9024.59-0.10%5
Oct 8, 202424.9324.9324.9324.9324.610.19%3
Oct 7, 202424.8824.8824.8824.8824.57-0.13%8
Oct 4, 202424.9124.9124.9124.9124.60-0.54%12
Oct 3, 202425.0525.0525.0525.0524.73-0.38%1
Oct 2, 202425.1525.1525.1425.1424.83-0.42%103
Oct 1, 202425.2525.2525.2525.2524.860.37%5
Sep 30, 202425.1625.1625.1625.1624.77-0.08%3
Sep 27, 202425.1825.1825.1825.1824.790.18%1