Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
25.96
0.00 (0.02%)
At close: Oct 30, 2024, 4:00 PM
25.94
-0.02 (-0.07%)
After-hours: Oct 31, 2024, 4:10 PM EDT

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202425.9525.9525.9525.9525.95-0.04%100
Oct 25, 202425.9625.9625.9625.9625.96--
Oct 24, 202425.9625.9625.9625.9625.960.04%100
Oct 23, 202425.9525.9525.9525.9525.95-0.08%125
Oct 22, 202425.9725.9725.9725.9725.970.08%600
Oct 21, 202425.9525.9525.9525.9525.95-0.08%100
Oct 18, 202425.9725.9725.9725.9725.97-100
Oct 17, 202425.9725.9725.9725.9725.97--
Oct 16, 202425.9725.9725.9725.9725.97-100
Oct 15, 202425.9725.9725.9725.9725.970.04%100
Oct 14, 202425.9625.9625.9625.9625.96-0.04%100
Oct 11, 202425.9725.9725.9725.9725.970.08%-
Oct 10, 202425.9525.9525.9525.9525.95--
Oct 9, 202425.9525.9525.9525.9525.950.08%100
Oct 8, 202425.9125.9625.8225.9325.930.08%5,600
Oct 7, 202425.8825.9125.8825.9125.910.12%139
Oct 4, 202425.8825.8825.8825.8825.88-0.04%620
Oct 3, 202425.8925.8925.8925.8925.890.04%-
Oct 2, 202425.8525.8825.8525.8825.88-0.46%449
Oct 1, 202426.0026.0026.0026.0025.89--
Sep 30, 202425.9726.0025.9726.0025.880.08%103
Sep 27, 202425.9825.9825.9825.9825.86-0.04%100
Sep 26, 202425.9925.9925.9925.9925.870.04%-
Sep 25, 202425.9825.9825.9825.9825.87-0.04%100
Sep 24, 202425.9625.9925.9525.9925.87-1,110
Sep 23, 202425.9925.9925.9925.9925.880.08%-
Sep 20, 202425.9525.9725.8425.9725.860.04%8,021
Sep 19, 202425.9525.9625.8525.9625.84-2,729
Sep 18, 202425.9625.9625.9625.9625.850.04%100
Sep 17, 202425.9525.9525.9525.9525.840.08%100
Sep 16, 202425.9625.9625.9325.9325.820.15%206
Sep 13, 202425.8925.8925.8925.8925.78-0.04%100
Sep 12, 202425.9025.9025.9025.9025.780.08%100
Sep 11, 202425.8825.8825.8825.8825.770.23%100
Sep 10, 202425.8425.8425.7425.8225.71-0.15%2,103
Sep 9, 202425.8425.8625.8325.8625.74-441
Sep 6, 202425.8625.8625.8625.8625.75-100
Sep 5, 202425.8625.8625.8625.8625.740.08%200
Sep 4, 202425.8425.8425.8425.8425.73-0.31%100
Sep 3, 202425.8525.9225.8525.9225.81-0.19%1,802
Aug 30, 202425.9725.9925.9325.9725.860.04%900
Aug 29, 202425.9726.0025.9625.9625.85-0.04%2,601
Aug 28, 202425.9725.9725.9725.9725.850.04%-
Aug 27, 202425.9625.9625.9625.9625.840.08%100
Aug 26, 202425.9425.9425.9425.9425.82-0.08%100
Aug 23, 202425.9625.9625.9625.9625.850.15%-
Aug 22, 202425.9225.9225.9225.9225.81-133
Aug 21, 202425.9225.9225.9225.9225.800.04%100
Aug 20, 202425.9125.9125.9125.9125.80-100
Aug 19, 202425.9125.9125.9125.9125.800.15%100
Aug 16, 202425.8825.8825.8725.8725.76-448
Aug 15, 202425.8725.8725.8725.8725.760.04%100
Aug 14, 202425.8625.8825.8625.8625.740.15%500
Aug 13, 202425.7925.8225.7925.8225.710.23%202
Aug 12, 202425.7325.7825.7325.7625.65-0.16%2,500
Aug 9, 202425.8025.8025.8025.8025.690.04%100
Aug 8, 202425.7925.7925.7925.7925.680.04%300
Aug 7, 202425.7825.7825.7825.7825.66-0.04%108
Aug 6, 202425.7925.7925.7925.7925.670.16%100
Aug 5, 202425.7525.7525.7525.7525.75-0.31%100
Aug 2, 202425.8025.8325.8025.8325.83-0.46%20,505
Aug 1, 202425.9525.9525.9525.9525.830.08%-
Jul 31, 202425.9325.9325.9325.9325.810.15%100
Jul 30, 202425.9025.9025.8925.8925.77-0.12%606
Jul 29, 202425.9225.9225.9225.9225.800.04%100
Jul 26, 202425.9125.9125.9125.9125.790.08%-
Jul 25, 202425.8925.8925.8925.8925.77-0.04%200
Jul 24, 202425.9025.9025.9025.9025.78-0.04%100
Jul 23, 202425.9425.9425.9125.9125.79-0.04%300
Jul 22, 202425.9225.9225.9225.9225.800.04%633
Jul 19, 202425.9125.9125.9125.9125.790.19%100
Jul 18, 202425.8825.8825.8625.8625.74-535
Jul 17, 202425.8725.8725.8325.8625.74-0.04%10,504
Jul 16, 202425.8725.8725.8725.8725.750.04%-
Jul 15, 202425.8625.8625.8625.8625.75-0.04%125
Jul 12, 202425.8225.8825.8225.8725.75-0.04%2,500
Jul 11, 202425.8825.8825.8825.8825.76--
Jul 10, 202425.8825.8825.8825.8825.76-100
Jul 9, 202425.8825.8825.8825.8825.760.08%-
Jul 8, 202425.8625.8625.8625.8625.74-100
Jul 5, 202425.8625.8625.8625.8625.740.12%100
Jul 3, 202425.8025.8725.8025.8325.710.08%430
Jul 2, 202425.8425.8425.8125.8125.69-0.35%800
Jul 1, 202425.9025.9025.9025.9025.67-0.12%100
Jun 28, 202425.9325.9325.9325.9325.69-409
Jun 27, 202425.9325.9325.9325.9325.690.04%100
Jun 26, 202425.9225.9225.9225.9225.68-100
Jun 25, 202425.9325.9325.8925.9225.68-0.04%15,500
Jun 24, 202425.9025.9325.9025.9325.690.23%111
Jun 21, 202425.9025.9125.8725.8725.640.04%4,100
Jun 20, 202425.9325.9525.8625.8625.63-0.15%2,218
Jun 18, 202425.9325.9625.8925.9025.670.12%1,600
Jun 17, 202425.8625.8725.8625.8725.64-0.08%505
Jun 14, 202425.9225.9625.8925.8925.66-0.19%625
Jun 13, 202425.9325.9425.9125.9425.71-0.08%700
Jun 12, 202425.9625.9625.9625.9625.720.12%-
Jun 11, 202425.9425.9425.9325.9325.700.04%300
Jun 10, 202425.9325.9325.9225.9225.690.04%1,107
Jun 7, 202425.9125.9125.9125.9125.68-0.04%106
Jun 6, 202425.9225.9225.9225.9225.68-100