iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.32
-0.02 (-0.08%)
Jan 30, 2026, 4:00 PM EST - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.08% | 7 |
| Jan 29, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.02% | 21 |
| Jan 28, 2026 | 26.37 | 26.41 | 26.35 | 26.35 | 26.35 | 0.04% | 2,391 |
| Jan 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.06% | 7 |
| Jan 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.02% | 64 |
| Jan 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.02% | 28 |
| Jan 22, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.06% | 6 |
| Jan 21, 2026 | 26.29 | 26.33 | 26.29 | 26.33 | 26.33 | 0.19% | 357 |
| Jan 20, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.16% | 68 |
| Jan 16, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.02% | 47 |
| Jan 15, 2026 | 26.34 | 26.34 | 26.31 | 26.31 | 26.31 | 0.04% | 115 |
| Jan 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.08% | 8 |
| Jan 13, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% | 43 |
| Jan 12, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.02% | 94 |
| Jan 9, 2026 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | 0.25% | 402 |
| Jan 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.02% | 6 |
| Jan 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.05% | 10 |
| Jan 6, 2026 | 26.16 | 26.19 | 26.09 | 26.19 | 26.19 | -0.23% | 5,559 |
| Jan 5, 2026 | 26.34 | 26.34 | 26.21 | 26.25 | 26.25 | 0.21% | 5,180 |
| Jan 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | 0.02% | 9 |
| Dec 31, 2025 | 26.16 | 26.19 | 26.16 | 26.19 | 26.19 | - | 200 |
| Dec 30, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.08% | 25 |
| Dec 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - | 33 |
| Dec 26, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% | 56 |
| Dec 24, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.10% | 22 |
| Dec 23, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.34% | 6 |
| Dec 22, 2025 | 26.19 | 26.23 | 26.12 | 26.23 | 26.13 | 0.02% | 1,027 |
| Dec 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.12 | 0.04% | 95 |
| Dec 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.11 | 0.06% | 306 |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | 0.04% | 6 |
| Dec 16, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.09 | 0.04% | 6 |
| Dec 15, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | 0.06% | 116 |
| Dec 12, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.06 | -0.08% | 198 |
| Dec 11, 2025 | 26.21 | 26.21 | 26.18 | 26.18 | 26.08 | - | 187 |
| Dec 10, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.08 | 0.11% | 1,006 |
| Dec 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | - | 6 |
| Dec 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | 0.06% | 8 |
| Dec 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.04 | 0.08% | 31 |
| Dec 4, 2025 | 26.14 | 26.14 | 26.12 | 26.12 | 26.02 | -0.02% | 185 |
| Dec 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.02 | 0.08% | 129 |
| Dec 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.00 | -0.34% | 367 |
| Dec 1, 2025 | 26.31 | 26.31 | 26.19 | 26.19 | 25.99 | - | 980 |
| Nov 28, 2025 | 26.35 | 26.35 | 26.19 | 26.19 | 25.99 | 0.04% | 618 |
| Nov 26, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 25.98 | 0.08% | 603 |
| Nov 25, 2025 | 26.12 | 26.16 | 26.12 | 26.16 | 25.96 | 0.11% | 1,135 |
| Nov 24, 2025 | 26.12 | 26.28 | 26.09 | 26.13 | 25.94 | 0.06% | 10,231 |
| Nov 21, 2025 | 26.13 | 26.25 | 26.11 | 26.12 | 25.92 | 0.08% | 3,320 |
| Nov 20, 2025 | 26.15 | 26.15 | 26.09 | 26.10 | 25.90 | -0.04% | 644 |
| Nov 19, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.91 | 0.04% | 7 |
| Nov 18, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 25.90 | -0.02% | 5,045 |