iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.08
0.00 (0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
26.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.76 | -0.04% | 463 |
| Aug 20, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.77 | -0.02% | 103 |
| Aug 19, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.78 | 0.02% | 104 |
| Aug 18, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.77 | -0.04% | 108 |
| Aug 15, 2025 | 25.95 | 25.99 | 25.95 | 25.99 | 25.78 | 0.08% | 103 |
| Aug 14, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.76 | 0.04% | 261 |
| Aug 13, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.75 | 0.10% | 103 |
| Aug 12, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.73 | -0.06% | 134 |
| Aug 11, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | 25.74 | 0.14% | 2,706 |
| Aug 8, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.71 | -0.02% | 181 |
| Aug 7, 2025 | 25.89 | 25.92 | 25.89 | 25.92 | 25.71 | 0.06% | 234 |
| Aug 6, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.70 | 0.15% | 317 |
| Aug 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.66 | -0.02% | 97 |
| Aug 4, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.66 | -0.42% | 211 |
| Aug 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.67 | 0.05% | 678 |
| Jul 31, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.66 | -0.05% | 3 |
| Jul 30, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.67 | 0.29% | 3 |
| Jul 29, 2025 | 25.99 | 25.99 | 25.81 | 25.90 | 25.60 | -0.19% | 22,341 |