iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.16
+0.04 (0.15%)
Apr 1, 2026, 4:00 PM EDT - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | 0.15% | 328 |
| Mar 31, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | 0.13% | 171 |
| Mar 30, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | 0.15% | 411 |
| Mar 27, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | -0.02% | 125 |
| Mar 26, 2026 | 26.04 | 26.05 | 26.04 | 26.05 | 26.05 | -0.17% | 238 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.08% | 187 |
| Mar 24, 2026 | 26.10 | 26.11 | 26.08 | 26.08 | 26.08 | -0.02% | 1,395 |
| Mar 23, 2026 | 26.06 | 26.20 | 26.06 | 26.08 | 26.08 | 0.12% | 20,080 |
| Mar 20, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.15% | 137 |
| Mar 19, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.08% | 67 |
| Mar 18, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.10% | 8 |
| Mar 17, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | 0.10% | 105 |
| Mar 16, 2026 | 26.07 | 26.09 | 26.07 | 26.07 | 26.07 | 0.23% | 2,542 |
| Mar 13, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.10% | 66 |
| Mar 12, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.13% | 4 |
| Mar 11, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.27% | 14 |
| Mar 10, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.11% | 17 |
| Mar 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.08% | 29 |
| Mar 6, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.06% | 44 |
| Mar 5, 2026 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | -0.11% | 456 |
| Mar 4, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.06% | 14 |
| Mar 3, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | -0.25% | 505 |
| Mar 2, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.11 | -0.08% | 94 |
| Feb 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.13 | -0.08% | 59 |
| Feb 26, 2026 | 26.20 | 26.23 | 26.12 | 26.23 | 26.15 | -0.02% | 349 |
| Feb 25, 2026 | 26.20 | 26.23 | 26.11 | 26.23 | 26.15 | 0.10% | 527 |
| Feb 24, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.13 | -0.06% | 4 |
| Feb 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.14 | -0.08% | 28 |
| Feb 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.16 | 0.02% | 9 |
| Feb 19, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.16 | -0.04% | 9 |
| Feb 18, 2026 | 26.22 | 26.25 | 26.22 | 26.25 | 26.17 | 0.08% | 114 |
| Feb 17, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | 15 |
| Feb 13, 2026 | 26.24 | 26.24 | 26.20 | 26.23 | 26.15 | 0.02% | 1,469 |
| Feb 12, 2026 | 26.25 | 26.25 | 26.22 | 26.22 | 26.14 | -0.04% | 242 |
| Feb 11, 2026 | 26.26 | 26.26 | 26.23 | 26.23 | 26.15 | 0.02% | 1,011 |
| Feb 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | 6 |
| Feb 9, 2026 | 26.24 | 26.28 | 26.22 | 26.22 | 26.15 | 0.02% | 1,471 |
| Feb 6, 2026 | 26.22 | 26.25 | 26.22 | 26.22 | 26.14 | 0.06% | 853 |
| Feb 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.13 | -0.08% | 51 |
| Feb 4, 2026 | 26.25 | 26.25 | 26.23 | 26.23 | 26.15 | - | 6,706 |
| Feb 3, 2026 | 26.24 | 26.30 | 26.23 | 26.23 | 26.15 | -0.40% | 8,422 |
| Feb 2, 2026 | 26.35 | 26.35 | 26.33 | 26.33 | 26.17 | 0.04% | 129 |
| Jan 30, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.16 | -0.08% | 7 |
| Jan 29, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.18 | -0.02% | 21 |
| Jan 28, 2026 | 26.37 | 26.41 | 26.35 | 26.35 | 26.18 | 0.04% | 2,391 |
| Jan 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.17 | -0.06% | 7 |
| Jan 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.19 | 0.02% | 64 |
| Jan 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | 0.02% | 28 |
| Jan 22, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.18 | 0.06% | 6 |
| Jan 21, 2026 | 26.29 | 26.33 | 26.29 | 26.33 | 26.16 | 0.19% | 357 |