Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.13
-0.01 (-0.04%)
Feb 21, 2025, 12:34 PM EST - Market closed

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.1226.1326.1226.1326.13-0.04%414
Feb 20, 202526.1126.1426.1026.1426.140.11%319
Feb 19, 202526.0826.1426.0826.1126.110.10%4,248
Feb 18, 202526.0826.1026.0726.0926.09-0.21%2,910
Feb 14, 202526.1526.1526.1126.1426.140.15%854
Feb 13, 202526.1026.1026.1026.1026.100.23%161
Feb 12, 202526.0226.0426.0226.0426.04-0.02%414
Feb 11, 202526.0526.0526.0526.0526.05-0.09%88
Feb 10, 202526.0526.0826.0326.0726.070.23%1,722
Feb 7, 202525.9926.0425.9826.0126.010.13%7,385
Feb 6, 202525.9725.9825.9625.9825.980.02%852
Feb 5, 202526.0026.0025.9525.9725.970.12%10,153
Feb 4, 202526.0126.0125.9325.9425.94-0.38%61,287
Feb 3, 202526.0226.0626.0226.0425.96-0.04%9,003
Jan 31, 202526.0426.0726.0426.0525.970.08%24,514
Jan 30, 202526.0526.0626.0026.0325.95-0.02%14,886
Jan 29, 202526.0626.0626.0426.0425.950.18%2,375
Jan 28, 202526.0626.0625.9825.9925.91-0.03%51,559
Jan 27, 202526.0326.0525.9926.0025.92-0.13%12,647
Jan 24, 202526.0426.0826.0026.0325.950.12%88,233
Jan 23, 202526.0426.0526.0026.0025.920.19%17,956
Jan 22, 202526.0626.0725.9525.9525.87-0.27%132,972
Jan 21, 202526.0526.0926.0226.0225.940.04%1,315,172
Jan 17, 202525.9926.0525.9926.0125.930.10%6,735
Jan 16, 202525.9825.9825.9825.9825.900.03%-
Jan 15, 202525.9825.9825.9825.9825.890.19%7
Jan 14, 202525.9325.9325.9325.9325.840.10%7
Jan 13, 202525.9425.9425.8825.9025.82-0.08%533
Jan 10, 202525.9626.0125.9225.9225.84-0.04%4,617
Jan 8, 202525.9325.9325.9325.9325.850.04%-
Jan 7, 202525.9225.9225.9225.9225.840.15%1,523
Jan 6, 202525.8825.8825.8825.8825.80-0.08%40
Jan 3, 202525.9225.9225.9025.9025.820.10%716
Jan 2, 202525.8625.8825.8625.8825.79-0.05%455
Dec 31, 202425.8925.8925.8925.8925.81-0.01%34,737
Dec 30, 202425.8725.9125.8025.8925.810.04%34,737
Dec 27, 202425.8625.8925.8525.8825.80-2,087
Dec 26, 202425.8825.8825.8825.8825.800.03%25
Dec 24, 202425.8325.8725.8325.8725.790.13%558
Dec 23, 202425.8425.8425.8425.8425.76-0.06%99
Dec 20, 202425.8725.8825.8425.8625.77-0.28%2,073
Dec 19, 202425.9325.9325.9325.9325.74-0.05%40
Dec 18, 202425.9825.9825.9225.9425.75-0.13%1,734
Dec 17, 202425.9825.9825.9825.9825.780.08%156
Dec 16, 202425.9925.9925.9225.9625.760.12%1,263
Dec 13, 202425.9325.9625.9325.9325.73-0.15%633
Dec 12, 202425.9725.9725.9725.9725.770.02%4
Dec 11, 202425.9625.9625.9625.9625.77-0.12%80
Dec 10, 202425.9525.9925.9525.9925.800.04%404
Dec 9, 202425.9825.9825.9825.9825.790.08%7
Dec 6, 202425.9425.9625.9425.9625.770.10%1,365
Dec 5, 202425.9425.9425.9425.9425.740.02%3
Dec 4, 202425.9325.9325.9325.9325.74-140
Dec 3, 202425.9325.9325.9325.9325.74-0.46%118
Dec 2, 202426.0526.0526.0526.0525.75-3
Nov 29, 202426.0526.0826.0526.0525.760.06%312
Nov 27, 202426.0426.0426.0426.0425.740.13%4
Nov 26, 202426.0026.0026.0026.0025.710.07%2
Nov 25, 202425.9825.9825.9825.9825.690.02%11
Nov 22, 202426.0026.0025.9825.9825.680.06%280
Nov 21, 202425.9625.9625.9625.9625.670.07%50
Nov 20, 202425.9425.9425.9425.9425.650.12%1
Nov 19, 202425.9125.9125.9125.9125.62-0.04%5
Nov 18, 202425.9225.9225.9225.9225.63-0.06%85
Nov 15, 202425.9425.9425.9425.9425.640.03%29
Nov 14, 202425.9325.9325.9325.9325.63-0.08%13
Nov 13, 202425.9525.9525.9525.9525.650.13%4
Nov 12, 202425.9125.9125.9025.9125.62-0.25%1,999
Nov 11, 202425.9825.9825.9825.9825.69-1
Nov 8, 202425.9825.9825.9825.9825.690.08%29
Nov 7, 202425.9625.9625.9625.9625.670.34%100
Nov 6, 202425.8725.8725.8725.8725.580.11%64
Nov 5, 202425.8525.8525.8525.8525.550.09%38
Nov 4, 202425.8225.8225.8225.8225.53-0.46%64
Nov 1, 202425.9425.9425.9425.9425.540.02%-
Oct 31, 202425.9425.9425.9425.9425.54-0.07%-
Oct 30, 202425.9625.9625.9625.9625.560.02%1
Oct 29, 202425.9525.9525.9525.9525.55-1
Oct 28, 202425.9525.9525.9525.9525.55-0.04%1
Oct 25, 202425.9625.9625.9625.9625.560.02%60
Oct 24, 202425.9625.9625.9625.9625.560.02%60
Oct 23, 202425.9525.9525.9525.9525.55-0.08%125
Oct 22, 202425.9725.9725.9725.9725.570.09%556
Oct 21, 202425.9525.9525.9525.9525.55-0.09%12
Oct 18, 202425.9725.9725.9725.9725.57-1
Oct 17, 202425.9725.9725.9725.9725.57-0.02%3
Oct 16, 202425.9725.9725.9725.9725.580.03%3
Oct 15, 202425.9725.9725.9725.9725.570.05%84
Oct 14, 202425.9625.9625.9625.9625.56-0.06%2
Oct 11, 202425.9725.9725.9725.9725.570.08%-
Oct 10, 202425.9525.9525.9525.9525.550.02%1
Oct 9, 202425.9525.9525.9525.9525.550.06%1
Oct 8, 202425.9125.9625.8225.9325.530.10%5,572
Oct 7, 202425.8825.9125.8825.9125.510.10%139
Oct 4, 202425.8825.8825.8825.8825.48-0.04%620
Oct 3, 202425.8925.8925.8925.8925.490.03%449
Oct 2, 202425.8525.8825.8525.8825.49-0.47%449
Oct 1, 202426.0126.0126.0126.0125.490.04%103
Sep 30, 202425.9726.0025.9726.0025.480.07%103
Sep 27, 202425.9825.9825.9825.9825.47-0.03%3