iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.20
+0.01 (0.04%)
Oct 31, 2025, 4:00 PM EDT - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.04% | 6 |
| Oct 30, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | -0.06% | 549 |
| Oct 29, 2025 | 26.22 | 26.23 | 26.21 | 26.21 | 26.21 | -0.02% | 3,700 |
| Oct 28, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.02% | 8 |
| Oct 27, 2025 | 26.24 | 26.24 | 26.21 | 26.21 | 26.21 | 0.08% | 211 |
| Oct 24, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% | 9 |
| Oct 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% | 12 |
| Oct 22, 2025 | 26.18 | 26.18 | 26.14 | 26.14 | 26.14 | 0.04% | 1,416 |
| Oct 21, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.04% | 6 |
| Oct 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% | 2,509 |
| Oct 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 8 |
| Oct 16, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.07% | 152 |
| Oct 15, 2025 | 26.09 | 26.10 | 26.09 | 26.09 | 26.09 | 0.01% | 758 |
| Oct 14, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.29% | 7 |
| Oct 13, 2025 | 26.00 | 26.01 | 25.89 | 26.01 | 26.01 | -0.15% | 346 |
| Oct 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.06% | 29 |
| Oct 9, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.06% | 225 |
| Oct 8, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.02% | 45 |
| Oct 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.08% | 46 |
| Oct 6, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.06% | 21 |
| Oct 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.06% | 13 |
| Oct 2, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 26.03 | -0.34% | 462 |
| Oct 1, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.01 | - | 3 |
| Sep 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.01 | -0.02% | 5 |
| Sep 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.02 | 0.04% | 99 |
| Sep 26, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | 0.13% | 57 |
| Sep 25, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.97 | 0.06% | 3 |
| Sep 24, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.96 | - | 5 |
| Sep 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.96 | - | 17 |
| Sep 22, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.96 | -0.02% | 91 |
| Sep 19, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.96 | 0.10% | 25 |
| Sep 18, 2025 | 26.01 | 26.04 | 26.01 | 26.04 | 25.94 | 0.12% | 195 |
| Sep 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.91 | -0.04% | 111 |
| Sep 16, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.92 | -0.06% | 4 |
| Sep 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.93 | 0.08% | 61 |
| Sep 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.91 | 0.08% | 3 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 0.02% | 3 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | 0.06% | 6 |
| Sep 9, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.87 | 0.06% | 9 |
| Sep 8, 2025 | 25.94 | 25.97 | 25.91 | 25.96 | 25.86 | 0.04% | 5,497 |
| Sep 5, 2025 | 25.83 | 25.95 | 25.80 | 25.95 | 25.85 | 0.52% | 3,974 |
| Sep 4, 2025 | 25.90 | 25.90 | 25.82 | 25.82 | 25.71 | -0.33% | 4,209 |
| Sep 3, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.80 | -0.33% | 103 |
| Sep 2, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.78 | -0.06% | 133 |
| Aug 29, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 25.80 | - | 167 |
| Aug 28, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 25.80 | - | 135 |
| Aug 27, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 25.80 | - | 199 |
| Aug 26, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 25.80 | -0.04% | 277 |
| Aug 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.81 | 0.04% | 263 |
| Aug 22, 2025 | 25.98 | 26.00 | 25.97 | 26.00 | 25.80 | 0.13% | 550 |