iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.01
-0.01 (-0.04%)
Sep 17, 2025, 4:00 PM EDT - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% | 111 |
| Sep 16, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.06% | 4 |
| Sep 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.08% | 61 |
| Sep 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.08% | 3 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.02% | 3 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.06% | 6 |
| Sep 9, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.06% | 9 |
| Sep 8, 2025 | 25.94 | 25.97 | 25.91 | 25.96 | 25.96 | 0.04% | 5,497 |
| Sep 5, 2025 | 25.83 | 25.95 | 25.80 | 25.95 | 25.95 | 0.52% | 3,974 |
| Sep 4, 2025 | 25.90 | 25.90 | 25.82 | 25.82 | 25.82 | -0.33% | 4,209 |
| Sep 3, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | -0.33% | 103 |
| Sep 2, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.88 | -0.06% | 133 |
| Aug 29, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 25.90 | - | 167 |
| Aug 28, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 25.90 | - | 135 |
| Aug 27, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 25.90 | - | 199 |
| Aug 26, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 25.90 | -0.04% | 277 |
| Aug 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.91 | 0.04% | 263 |
| Aug 22, 2025 | 25.98 | 26.00 | 25.97 | 26.00 | 25.90 | 0.13% | 550 |
| Aug 21, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.86 | -0.04% | 463 |
| Aug 20, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.87 | -0.02% | 103 |
| Aug 19, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.88 | 0.02% | 104 |
| Aug 18, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.87 | -0.04% | 108 |
| Aug 15, 2025 | 25.95 | 25.99 | 25.95 | 25.99 | 25.88 | 0.08% | 103 |
| Aug 14, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.86 | 0.04% | 261 |
| Aug 13, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.85 | 0.10% | 103 |
| Aug 12, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.83 | -0.06% | 134 |
| Aug 11, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | 25.84 | 0.14% | 2,706 |
| Aug 8, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.81 | -0.02% | 181 |
| Aug 7, 2025 | 25.89 | 25.92 | 25.89 | 25.92 | 25.81 | 0.06% | 234 |
| Aug 6, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.80 | 0.15% | 317 |
| Aug 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | -0.02% | 97 |
| Aug 4, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.77 | -0.42% | 211 |
| Aug 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.77 | 0.05% | 678 |
| Jul 31, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.76 | -0.05% | 3 |
| Jul 30, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.77 | 0.29% | 3 |
| Jul 29, 2025 | 25.99 | 25.99 | 25.81 | 25.90 | 25.70 | -0.19% | 22,341 |
| Jul 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | - | 48 |
| Jul 25, 2025 | 25.98 | 25.98 | 25.95 | 25.95 | 25.75 | 0.06% | 221 |
| Jul 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.73 | 0.06% | 4 |
| Jul 23, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.72 | 0.06% | 19 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | 0.08% | 51 |
| Jul 21, 2025 | 25.90 | 25.90 | 25.86 | 25.89 | 25.68 | - | 1,711 |
| Jul 18, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | 0.10% | 152 |
| Jul 17, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.66 | 0.04% | 113 |
| Jul 16, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.65 | - | 13,621 |
| Jul 15, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.65 | 0.13% | 155 |
| Jul 14, 2025 | 25.81 | 25.82 | 25.67 | 25.82 | 25.61 | - | 4,106 |
| Jul 11, 2025 | 25.86 | 25.86 | 25.82 | 25.82 | 25.61 | -0.11% | 684 |
| Jul 10, 2025 | 25.82 | 25.85 | 25.75 | 25.85 | 25.64 | 0.02% | 7,677 |
| Jul 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.64 | -0.08% | 50 |