iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
25.85
-0.03 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.10% | 119 |
| Jun 26, 2025 | 25.85 | 25.88 | 25.85 | 25.88 | 25.88 | 0.08% | 201 |
| Jun 25, 2025 | 25.89 | 25.90 | 25.83 | 25.86 | 25.86 | -0.08% | 2,538 |
| Jun 24, 2025 | 25.83 | 25.88 | 25.83 | 25.88 | 25.88 | 0.10% | 104 |
| Jun 23, 2025 | 25.85 | 25.85 | 25.83 | 25.85 | 25.85 | -0.03% | 401 |
| Jun 20, 2025 | 25.89 | 25.89 | 25.83 | 25.86 | 25.86 | -0.03% | 2,613 |
| Jun 18, 2025 | 25.83 | 25.87 | 25.83 | 25.87 | 25.87 | 0.06% | 104 |
| Jun 17, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.85 | 0.03% | 104 |
| Jun 16, 2025 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | -0.10% | 106 |
| Jun 13, 2025 | 25.84 | 25.87 | 25.72 | 25.87 | 25.87 | -0.02% | 1,098 |
| Jun 12, 2025 | 25.84 | 25.87 | 25.81 | 25.87 | 25.87 | 0.04% | 205 |
| Jun 11, 2025 | 25.83 | 25.88 | 25.83 | 25.86 | 25.86 | 0.08% | 557 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.10% | 104 |
| Jun 9, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.04% | 5 |
| Jun 6, 2025 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | 0.04% | 164 |
| Jun 5, 2025 | 25.77 | 25.80 | 25.76 | 25.80 | 25.80 | 0.06% | 3,014 |
| Jun 4, 2025 | 25.75 | 25.78 | 25.74 | 25.78 | 25.78 | 0.06% | 4,050 |
| Jun 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.35% | 57 |
| Jun 2, 2025 | 25.82 | 25.88 | 25.82 | 25.86 | 25.74 | 0.04% | 755 |
| May 30, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | 25.73 | 0.06% | 130 |
| May 29, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.72 | 0.04% | 111 |
| May 28, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.71 | 0.10% | 107 |
| May 27, 2025 | 25.77 | 25.80 | 25.77 | 25.80 | 25.68 | 0.02% | 147 |
| May 23, 2025 | 25.75 | 25.80 | 25.74 | 25.79 | 25.68 | 0.17% | 1,653 |
| May 22, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.63 | -0.14% | 400 |
| May 21, 2025 | 25.78 | 25.78 | 25.67 | 25.78 | 25.67 | -0.15% | 28,532 |
| May 20, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.71 | -0.10% | 103 |
| May 19, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.73 | 0.02% | 9,180 |
| May 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | 0.06% | 3 |
| May 15, 2025 | 25.80 | 25.85 | 25.80 | 25.83 | 25.71 | 0.10% | 1,379 |
| May 14, 2025 | 25.80 | 25.84 | 25.78 | 25.80 | 25.69 | -0.10% | 10,460 |
| May 13, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.71 | 0.16% | 5,074 |
| May 12, 2025 | 25.76 | 25.79 | 25.65 | 25.79 | 25.67 | 0.08% | 2,295 |
| May 9, 2025 | 25.79 | 25.80 | 25.77 | 25.77 | 25.65 | 0.21% | 5,407 |
| May 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.60 | 0.02% | 26 |
| May 7, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | 0.06% | 72 |
| May 6, 2025 | 25.70 | 25.70 | 25.68 | 25.69 | 25.58 | 0.08% | 426 |
| May 5, 2025 | 25.67 | 25.67 | 25.54 | 25.67 | 25.56 | -0.10% | 1,549 |
| May 2, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.58 | -0.43% | 5 |
| May 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.55 | 0.12% | 40 |
| Apr 30, 2025 | 25.79 | 25.79 | 25.65 | 25.78 | 25.52 | -0.25% | 5,065 |
| Apr 29, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.59 | -0.02% | 1,329 |
| Apr 28, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | 25.59 | - | 1,622 |
| Apr 25, 2025 | 25.81 | 25.85 | 25.69 | 25.85 | 25.59 | 0.19% | 57,255 |
| Apr 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.21% | 44 |
| Apr 23, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.49 | 0.28% | 23,845 |
| Apr 22, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.42 | -0.02% | 176,052 |
| Apr 21, 2025 | 25.64 | 25.67 | 25.57 | 25.67 | 25.42 | -0.30% | 1,367,695 |
| Apr 17, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.50 | -0.25% | 417 |
| Apr 16, 2025 | 25.79 | 25.86 | 25.78 | 25.82 | 25.56 | 0.24% | 4,712 |