iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.26
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed
AGRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.27 | 26.29 | 26.24 | 26.26 | 26.26 | - | 8,829 |
| Jun 4, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | 45 |
| Jun 3, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.04% | 38 |
| Jun 2, 2026 | 26.31 | 26.31 | 26.27 | 26.27 | 26.27 | 0.04% | 106 |
| Jun 1, 2026 | 26.35 | 26.35 | 26.32 | 26.32 | 26.26 | -0.07% | 1,484 |
| May 29, 2026 | 26.34 | 26.34 | 26.33 | 26.33 | 26.28 | 0.13% | 2,114 |
| May 28, 2026 | 26.41 | 26.41 | 26.28 | 26.30 | 26.24 | 0.08% | 2,530 |
| May 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.22 | -0.04% | 45 |
| May 26, 2026 | 26.42 | 26.42 | 26.29 | 26.29 | 26.23 | 0.08% | 1,423 |
| May 22, 2026 | 26.30 | 26.42 | 26.24 | 26.27 | 26.21 | 0.10% | 4,804 |
| May 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.19 | 0.02% | 10 |
| May 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.18 | 0.15% | 9 |
| May 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.14 | -0.06% | 32 |
| May 18, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.16 | 0.04% | 4 |
| May 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.15 | -0.11% | 4 |
| May 14, 2026 | 26.26 | 26.26 | 26.24 | 26.24 | 26.18 | 0.08% | 2,011 |
| May 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.16 | 0.03% | 4 |
| May 12, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.15 | -0.07% | 12 |
| May 11, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.17 | -0.04% | 1,026 |
| May 8, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.18 | 0.18% | 13 |
| May 7, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.13 | -0.10% | 27 |
| May 6, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.16 | 0.19% | 49 |
| May 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.11 | 0.15% | 13 |
| May 4, 2026 | 26.21 | 26.21 | 26.13 | 26.13 | 26.07 | -0.04% | 1,854 |
| May 1, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | 0.02% | 23 |
| Apr 30, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | 0.13% | 56 |
| Apr 29, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | -0.08% | 6 |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | - | 24 |
| Apr 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | 0.02% | 26 |
| Apr 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.05 | 0.06% | 42 |
| Apr 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | -0.08% | 56 |
| Apr 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | 0.02% | 5 |
| Apr 21, 2026 | 26.20 | 26.22 | 26.20 | 26.20 | 26.05 | -0.04% | 555 |
| Apr 20, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.06 | -0.04% | 31 |
| Apr 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | 0.13% | 9 |
| Apr 16, 2026 | 26.16 | 26.18 | 26.16 | 26.18 | 26.04 | - | 221 |
| Apr 15, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | -0.06% | 12 |
| Apr 14, 2026 | 26.22 | 26.22 | 26.12 | 26.20 | 26.05 | 0.17% | 4,115 |
| Apr 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | - | 14 |
| Apr 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | - | 6 |
| Apr 9, 2026 | 26.16 | 26.16 | 26.15 | 26.15 | 26.01 | 0.10% | 269 |
| Apr 8, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.98 | 0.13% | 78 |
| Apr 7, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 25.95 | -0.02% | 154 |
| Apr 6, 2026 | 26.12 | 26.13 | 26.10 | 26.10 | 25.95 | 0.04% | 2,167 |
| Apr 2, 2026 | 26.08 | 26.12 | 26.08 | 26.09 | 25.94 | 0.04% | 921 |
| Apr 1, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 25.93 | 0.15% | 328 |
| Mar 31, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 25.89 | 0.13% | 171 |
| Mar 30, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 25.86 | 0.15% | 411 |
| Mar 27, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 25.82 | -0.02% | 125 |
| Mar 26, 2026 | 26.04 | 26.05 | 26.04 | 26.05 | 25.82 | -0.17% | 238 |