Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
25.91
-0.01 (-0.04%)
Nov 12, 2024, 3:55 PM EST - Market closed

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.9425.9425.9425.9425.940.12%1
Nov 19, 202425.9125.9125.9125.9125.91-0.04%5
Nov 18, 202425.9225.9225.9225.9225.92-0.06%85
Nov 15, 202425.9425.9425.9425.9425.940.03%29
Nov 14, 202425.9325.9325.9325.9325.93-0.08%13
Nov 13, 202425.9525.9525.9525.9525.950.13%4
Nov 12, 202425.9125.9125.9025.9125.91-0.25%1,999
Nov 11, 202425.9825.9825.9825.9825.98-1
Nov 8, 202425.9825.9825.9825.9825.980.08%29
Nov 7, 202425.9625.9625.9625.9625.960.34%100
Nov 6, 202425.8725.8725.8725.8725.870.11%64
Nov 5, 202425.8525.8525.8525.8525.850.09%38
Nov 4, 202425.8225.8225.8225.8225.82-0.46%64
Nov 1, 202425.9425.9425.9425.9425.840.02%-
Oct 31, 202425.9425.9425.9425.9425.83-0.07%-
Oct 30, 202425.9625.9625.9625.9625.850.02%1
Oct 29, 202425.9525.9525.9525.9525.84-1
Oct 28, 202425.9525.9525.9525.9525.84-0.04%1
Oct 25, 202425.9625.9625.9625.9625.850.02%60
Oct 24, 202425.9625.9625.9625.9625.850.02%60
Oct 23, 202425.9525.9525.9525.9525.84-0.08%125
Oct 22, 202425.9725.9725.9725.9725.860.09%556
Oct 21, 202425.9525.9525.9525.9525.84-0.09%12
Oct 18, 202425.9725.9725.9725.9725.86-1
Oct 17, 202425.9725.9725.9725.9725.86-0.02%3
Oct 16, 202425.9725.9725.9725.9725.870.03%3
Oct 15, 202425.9725.9725.9725.9725.860.05%84
Oct 14, 202425.9625.9625.9625.9625.85-0.06%2
Oct 11, 202425.9725.9725.9725.9725.860.08%-
Oct 10, 202425.9525.9525.9525.9525.840.02%1
Oct 9, 202425.9525.9525.9525.9525.840.06%1
Oct 8, 202425.9125.9625.8225.9325.820.10%5,572
Oct 7, 202425.8825.9125.8825.9125.800.10%139
Oct 4, 202425.8825.8825.8825.8825.77-0.04%620
Oct 3, 202425.8925.8925.8925.8925.780.03%449
Oct 2, 202425.8525.8825.8525.8825.78-0.47%449
Oct 1, 202426.0126.0126.0126.0125.790.04%103
Sep 30, 202425.9726.0025.9726.0025.780.07%103
Sep 27, 202425.9825.9825.9825.9825.76-0.03%3
Sep 26, 202425.9925.9925.9925.9925.770.02%2
Sep 25, 202425.9825.9825.9825.9825.76-0.02%2
Sep 24, 202425.9625.9925.9525.9925.77-0.02%1,110
Sep 23, 202425.9925.9925.9925.9925.770.08%-
Sep 20, 202425.9525.9725.8425.9725.750.06%8,021
Sep 19, 202425.9525.9625.8525.9625.74-0.02%2,729
Sep 18, 202425.9625.9625.9625.9625.740.04%1
Sep 17, 202425.9525.9525.9525.9525.730.08%1
Sep 16, 202425.9625.9625.9325.9325.710.15%206
Sep 13, 202425.8925.8925.8925.8925.67-0.02%29
Sep 12, 202425.9025.9025.9025.9025.680.06%7
Sep 11, 202425.8825.8825.8825.8825.660.23%5
Sep 10, 202425.8425.8425.7425.8225.60-0.14%2,103
Sep 9, 202425.8425.8625.8325.8625.64-0.02%441
Sep 6, 202425.8625.8625.8625.8625.640.02%7
Sep 5, 202425.8625.8625.8625.8625.640.07%159
Sep 4, 202425.8425.8425.8425.8425.62-0.33%77
Sep 3, 202425.8525.9225.8525.9225.59-0.18%1,802
Aug 30, 202425.9725.9925.9425.9725.640.04%881
Aug 29, 202425.9726.0025.9625.9625.63-0.02%2,601
Aug 28, 202425.9725.9725.9725.9725.630.04%3
Aug 27, 202425.9625.9625.9625.9625.620.07%3
Aug 26, 202425.9425.9425.9425.9425.60-0.09%1
Aug 23, 202425.9625.9625.9625.9625.630.15%133
Aug 22, 202425.9225.9225.9225.9225.590.02%133
Aug 21, 202425.9225.9225.9225.9225.580.02%2
Aug 20, 202425.9125.9125.9125.9125.58-15
Aug 19, 202425.9125.9125.9125.9125.580.15%6
Aug 16, 202425.8825.8825.8725.8725.54-0.01%448
Aug 15, 202425.8725.8725.8725.8725.540.07%31
Aug 14, 202425.8625.8825.8625.8625.520.14%453
Aug 13, 202425.7925.8225.7925.8225.490.21%202
Aug 12, 202425.7325.7825.7325.7725.44-0.15%2,477
Aug 9, 202425.8025.8025.8025.8025.470.04%87
Aug 8, 202425.7925.7925.7925.7925.460.07%290
Aug 7, 202425.7825.7825.7825.7825.45-0.04%108
Aug 6, 202425.7925.7925.7925.7925.450.12%30
Aug 5, 202425.7625.7625.7625.7625.43-0.27%9
Aug 2, 202425.8025.8325.8025.8325.49-0.48%20,505
Aug 1, 202425.9525.9525.9525.9525.500.07%2
Jul 31, 202425.9325.9325.9325.9325.480.18%2
Jul 30, 202425.9025.9025.8925.8925.44-0.14%606
Jul 29, 202425.9225.9225.9225.9225.470.05%90
Jul 26, 202425.9125.9125.9125.9125.460.09%162
Jul 25, 202425.8925.8925.8925.8925.44-0.05%162
Jul 24, 202425.9025.9025.9025.9025.45-0.05%32
Jul 23, 202425.9425.9425.9125.9125.46-0.02%285
Jul 22, 202425.9225.9225.9225.9225.470.04%633
Jul 19, 202425.9125.9125.9125.9125.460.17%99
Jul 18, 202425.8825.8825.8625.8625.41-535
Jul 17, 202425.8725.8725.8325.8625.41-0.04%10,504
Jul 16, 202425.8725.8725.8725.8725.420.02%125
Jul 15, 202425.8725.8725.8725.8725.42-0.02%125
Jul 12, 202425.8225.8825.8225.8725.42-0.04%2,480
Jul 11, 202425.8825.8825.8825.8825.430.01%2
Jul 10, 202425.8825.8825.8825.8825.430.01%2
Jul 9, 202425.8825.8825.8825.8825.430.07%-
Jul 8, 202425.8625.8625.8625.8625.41-17
Jul 5, 202425.8625.8625.8625.8625.410.10%69
Jul 3, 202425.8025.8725.8025.8325.390.09%430
Jul 2, 202425.8425.8425.8125.8125.36-0.36%750