Skip to main content
iShares Inflation Hedged U.S. Aggregate Bond ETF (AGIH)
NYSEARCA: AGIH · Real-Time Price · USD
24.56
+0.02 (0.09%)
Nov 18, 2024, 4:00 PM EST - Market closed

AGIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.5824.5824.5824.5824.58-0.09%4
Nov 19, 202424.6024.6024.6024.6024.600.16%2
Nov 18, 202424.5624.5624.5624.5624.560.09%109
Nov 15, 202424.5524.5724.5424.5424.54-0.15%319
Nov 14, 202424.5824.5824.5824.5824.580.05%4
Nov 13, 202424.5624.5624.5624.5624.56-0.03%2
Nov 12, 202424.5724.5724.5724.5724.57-0.57%1
Nov 11, 202424.7124.7124.7124.7124.71-0.25%5
Nov 8, 202424.7724.7724.7724.7724.770.26%2
Nov 7, 202424.7124.7124.7124.7124.710.55%16
Nov 6, 202424.5724.5724.5724.5724.57-0.13%6
Nov 5, 202424.6124.6124.6124.6124.610.31%1
Nov 4, 202424.5324.5324.5324.5324.53-0.07%1
Nov 1, 202424.5524.5524.5524.5524.47-0.31%1
Oct 31, 202424.6324.6324.6324.6324.55-0.16%67
Oct 30, 202424.6724.6724.6724.6724.590.12%41
Oct 29, 202424.6424.6424.6424.6424.560.14%2
Oct 28, 202424.6024.6024.6024.6024.52-0.21%2
Oct 25, 202424.6524.6524.6524.6524.58-0.36%5
Oct 24, 202424.7424.7424.7424.7424.660.14%1
Oct 23, 202424.7124.7124.7124.7124.63-0.35%1
Oct 22, 202424.7924.7924.7924.7924.720.22%2
Oct 21, 202424.7424.7424.7424.7424.66-0.74%9
Oct 18, 202424.9224.9224.9224.9224.850.10%3
Oct 17, 202424.9024.9024.9024.9024.82-0.32%3
Oct 16, 202424.9824.9824.9824.9824.900.01%10
Oct 15, 202424.9824.9824.9824.9824.900.18%2
Oct 14, 202424.9324.9324.9324.9324.85-0.15%3
Oct 11, 202424.9724.9724.9724.9724.890.15%2
Oct 10, 202424.9324.9324.9324.9324.850.12%5
Oct 9, 202424.9024.9024.9024.9024.82-0.10%5
Oct 8, 202424.9324.9324.9324.9324.850.19%3
Oct 7, 202424.8824.8824.8824.8824.80-0.13%8
Oct 4, 202424.9124.9124.9124.9124.83-0.54%12
Oct 3, 202425.0525.0525.0525.0524.97-0.38%1
Oct 2, 202425.1525.1525.1425.1425.06-0.42%103
Oct 1, 202425.2525.2525.2525.2525.100.37%5
Sep 30, 202425.1625.1625.1625.1625.00-0.08%3
Sep 27, 202425.1825.1825.1825.1825.020.18%1
Sep 26, 202425.1325.1325.1325.1324.98-0.04%6
Sep 25, 202425.1425.1425.1425.1424.99-0.37%4
Sep 24, 202425.2425.2425.2425.2425.080.24%1
Sep 23, 202425.1825.1825.1825.1825.02-0.04%3
Sep 20, 202425.1925.1925.1925.1925.03-0.11%4
Sep 19, 202425.2125.2125.2125.2125.060.32%3
Sep 18, 202425.1325.1325.1325.1324.98-0.29%4
Sep 17, 202425.2125.2125.2125.2125.05-0.01%2
Sep 16, 202425.2125.2125.2125.2125.060.26%2
Sep 13, 202425.1425.1425.1425.1424.990.35%2
Sep 12, 202425.0625.0625.0625.0624.90-6
Sep 11, 202425.0625.0625.0625.0624.900.12%13
Sep 10, 202425.0325.0325.0325.0324.870.15%3
Sep 9, 202424.9924.9924.9924.9924.840.29%32
Sep 6, 202424.9224.9224.9224.9224.76-0.04%9
Sep 5, 202424.9324.9324.9324.9324.770.05%3
Sep 4, 202424.9124.9124.9124.9124.76-0.13%86
Sep 3, 202424.9524.9524.9524.9524.720.16%52
Aug 30, 202424.9124.9124.9124.9124.68-0.28%22
Aug 29, 202424.9824.9824.9824.9824.75-0.14%8
Aug 28, 202425.0125.0125.0125.0124.78-0.06%6
Aug 27, 202425.0325.0325.0325.0324.800.05%2
Aug 26, 202425.0125.0125.0125.0124.780.03%4
Aug 23, 202425.0125.0125.0125.0124.780.64%1
Aug 22, 202424.8524.8524.8524.8524.62-0.28%-
Aug 21, 202424.9224.9224.9224.9224.690.14%8
Aug 20, 202424.8824.8824.8824.8824.650.34%3
Aug 19, 202424.8024.8024.8024.8024.570.03%4
Aug 16, 202424.7924.7924.7924.7924.560.14%3
Aug 15, 202424.7524.7524.7524.7524.53-0.21%-
Aug 14, 202424.8124.8124.8124.8124.580.02%3
Aug 13, 202424.8024.8024.8024.8024.570.23%9
Aug 12, 202424.7424.7424.7424.7424.520.17%84
Aug 9, 202424.7024.7024.7024.7024.470.28%92
Aug 8, 202424.6324.6324.6324.6324.41-0.08%2
Aug 7, 202424.6524.6524.6524.6524.43-0.26%16
Aug 6, 202424.7224.7224.7224.7224.49-0.30%2
Aug 5, 202424.7924.7924.7924.7924.56-0.11%1
Aug 2, 202424.8224.8224.8224.8224.590.13%10
Aug 1, 202424.7924.7924.7924.7924.490.21%5
Jul 31, 202424.7424.7424.7424.7424.440.45%5
Jul 30, 202424.6324.6324.6324.6324.330.12%2
Jul 29, 202424.6024.6024.6024.6024.300.12%4
Jul 26, 202424.5724.5724.5724.5724.270.22%82
Jul 25, 202424.5124.5124.5124.5124.220.20%2
Jul 24, 202424.4624.4624.4624.4624.17-0.28%3
Jul 23, 202424.5324.5324.5324.5324.23-0.06%85
Jul 22, 202424.5524.5524.5524.5524.25-0.12%85
Jul 19, 202424.5824.5824.5824.5824.28-0.22%2
Jul 18, 202424.6324.6324.6324.6324.33-0.26%1
Jul 17, 202424.7024.7024.7024.7024.400.06%2
Jul 16, 202424.6824.6824.6824.6824.380.31%2
Jul 15, 202424.6024.6024.6024.6024.31-0.18%97
Jul 12, 202424.6524.6524.6524.6524.350.17%88
Jul 11, 202424.6124.6124.6124.6124.310.25%81
Jul 10, 202424.5424.5424.5424.5424.250.16%2
Jul 9, 202424.5124.5124.5124.5124.21-0.14%2
Jul 8, 202424.5424.5424.5424.5424.24-0.02%27
Jul 5, 202424.5524.5524.5524.5524.250.44%2
Jul 3, 202424.4424.4424.4424.4424.140.34%2
Jul 2, 202424.3524.3524.3524.3524.06-0.06%25