iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
25.77
+0.05 (0.21%)
May 9, 2025, 4:00 PM - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.79 | 25.80 | 25.77 | 25.77 | 25.77 | 0.21% | 5,407 |
| May 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.02% | 26 |
| May 7, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.06% | 72 |
| May 6, 2025 | 25.70 | 25.70 | 25.68 | 25.69 | 25.69 | 0.08% | 426 |
| May 5, 2025 | 25.67 | 25.67 | 25.54 | 25.67 | 25.67 | -0.10% | 1,549 |
| May 2, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.43% | 5 |
| May 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.67 | 0.12% | 40 |
| Apr 30, 2025 | 25.79 | 25.79 | 25.65 | 25.78 | 25.64 | -0.25% | 5,065 |
| Apr 29, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.70 | -0.02% | 1,329 |
| Apr 28, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | 25.71 | - | 1,622 |
| Apr 25, 2025 | 25.81 | 25.85 | 25.69 | 25.85 | 25.71 | 0.19% | 57,255 |
| Apr 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.66 | 0.21% | 44 |
| Apr 23, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.60 | 0.28% | 23,845 |
| Apr 22, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.53 | -0.02% | 176,052 |
| Apr 21, 2025 | 25.64 | 25.67 | 25.57 | 25.67 | 25.54 | -0.30% | 1,367,695 |
| Apr 17, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.61 | -0.25% | 417 |
| Apr 16, 2025 | 25.79 | 25.86 | 25.78 | 25.82 | 25.68 | 0.24% | 4,712 |
| Apr 15, 2025 | 25.79 | 25.79 | 25.72 | 25.75 | 25.62 | 0.23% | 3,702 |
| Apr 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.56 | 0.20% | 268 |
| Apr 11, 2025 | 25.59 | 25.74 | 25.59 | 25.65 | 25.51 | 0.12% | 648 |
| Apr 10, 2025 | 25.39 | 25.89 | 25.39 | 25.61 | 25.48 | 0.38% | 13,740 |
| Apr 9, 2025 | 25.71 | 26.00 | 25.52 | 25.52 | 25.38 | -0.34% | 3,026 |
| Apr 8, 2025 | 25.82 | 25.82 | 25.61 | 25.61 | 25.47 | -0.05% | 4,025 |
| Apr 7, 2025 | 26.00 | 26.00 | 25.45 | 25.62 | 25.48 | -0.18% | 36,891 |
| Apr 4, 2025 | 26.00 | 26.00 | 25.67 | 25.67 | 25.53 | -0.78% | 8,469 |
| Apr 3, 2025 | 26.00 | 26.00 | 25.87 | 25.87 | 25.73 | -0.22% | 818 |
| Apr 2, 2025 | 25.95 | 25.95 | 25.89 | 25.93 | 25.79 | -0.25% | 5,566 |
| Apr 1, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.76 | 0.06% | 110 |
| Mar 31, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.75 | -0.08% | 111 |
| Mar 28, 2025 | 26.01 | 26.02 | 25.96 | 26.00 | 25.77 | 0.04% | 4,575 |
| Mar 27, 2025 | 26.00 | 26.12 | 25.97 | 25.99 | 25.76 | -0.09% | 11,187 |
| Mar 26, 2025 | 26.03 | 26.05 | 25.92 | 26.01 | 25.78 | 0.02% | 4,064 |
| Mar 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | 0.05% | 62 |
| Mar 24, 2025 | 25.97 | 26.03 | 25.96 | 25.99 | 25.76 | -0.08% | 3,280 |
| Mar 21, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.78 | -0.04% | 94 |
| Mar 20, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.79 | -0.04% | 3 |
| Mar 19, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.80 | 0.08% | 64 |
| Mar 18, 2025 | 26.04 | 26.14 | 25.98 | 26.01 | 25.78 | 0.12% | 19,246 |
| Mar 17, 2025 | 25.96 | 26.02 | 25.96 | 25.98 | 25.75 | 0.08% | 6,940 |
| Mar 14, 2025 | 26.00 | 26.00 | 25.94 | 25.96 | 25.73 | 0.10% | 389 |
| Mar 13, 2025 | 25.91 | 25.96 | 25.91 | 25.93 | 25.71 | 0.09% | 719 |
| Mar 12, 2025 | 25.90 | 25.91 | 25.80 | 25.91 | 25.68 | -0.04% | 2,929 |
| Mar 11, 2025 | 25.96 | 25.97 | 25.91 | 25.92 | 25.69 | -0.12% | 8,833 |
| Mar 10, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.72 | -0.06% | 1,886 |
| Mar 7, 2025 | 25.95 | 25.97 | 25.94 | 25.97 | 25.74 | -0.02% | 2,494 |
| Mar 6, 2025 | 25.96 | 26.00 | 25.94 | 25.97 | 25.74 | 0.12% | 30,295 |
| Mar 5, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.71 | -0.08% | 1,134 |
| Mar 4, 2025 | 25.95 | 25.96 | 25.94 | 25.96 | 25.73 | -0.34% | 2,284 |
| Mar 3, 2025 | 26.08 | 26.08 | 26.05 | 26.05 | 25.74 | -0.13% | 1,259 |
| Feb 28, 2025 | 26.10 | 26.10 | 25.97 | 26.09 | 25.77 | -0.04% | 7,122 |