Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.09
-0.02 (-0.06%)
At close: Mar 6, 2026, 4:00 PM EST
26.09
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0926.0926.0926.09--0.06%43
Mar 5, 202626.1226.1226.1126.1126.11-0.11%456
Mar 4, 202626.1426.1426.1426.1426.140.06%14
Mar 3, 202626.0926.1226.0926.1226.12-0.25%505
Mar 2, 202626.1926.1926.1926.1926.11-0.08%94
Feb 27, 202626.2126.2126.2126.2126.13-0.08%59
Feb 26, 202626.2026.2326.1226.2326.15-0.02%349
Feb 25, 202626.2026.2326.1126.2326.150.10%527
Feb 24, 202626.2126.2126.2126.2126.13-0.06%4
Feb 23, 202626.2226.2226.2226.2226.14-0.08%28
Feb 20, 202626.2426.2426.2426.2426.160.02%9
Feb 19, 202626.2426.2426.2426.2426.16-0.04%9
Feb 18, 202626.2226.2526.2226.2526.170.08%114
Feb 17, 202626.2326.2326.2326.2326.15-15
Feb 13, 202626.2426.2426.2026.2326.150.02%1,469
Feb 12, 202626.2526.2526.2226.2226.14-0.04%242
Feb 11, 202626.2626.2626.2326.2326.150.02%1,011
Feb 10, 202626.2326.2326.2326.2326.15-6
Feb 9, 202626.2426.2826.2226.2226.150.02%1,471
Feb 6, 202626.2226.2526.2226.2226.140.06%853
Feb 5, 202626.2126.2126.2126.2126.13-0.08%51
Feb 4, 202626.2526.2526.2326.2326.15-6,706
Feb 3, 202626.2426.3026.2326.2326.15-0.40%8,422
Feb 2, 202626.3526.3526.3326.3326.170.04%129
Jan 30, 202626.3226.3226.3226.3226.16-0.08%7
Jan 29, 202626.3426.3426.3426.3426.18-0.02%21
Jan 28, 202626.3726.4126.3526.3526.180.04%2,391
Jan 27, 202626.3426.3426.3426.3426.17-0.06%7
Jan 26, 202626.3526.3526.3526.3526.190.02%64
Jan 23, 202626.3526.3526.3526.3526.180.02%28
Jan 22, 202626.3426.3426.3426.3426.180.06%6
Jan 21, 202626.2926.3326.2926.3326.160.19%357
Jan 20, 202626.2726.2726.2726.2726.11-0.16%68
Jan 16, 202626.3226.3226.3226.3226.150.02%47
Jan 15, 202626.3426.3426.3126.3126.150.04%115
Jan 14, 202626.3026.3026.3026.3026.140.08%8
Jan 13, 202626.2826.2826.2826.2826.120.04%43
Jan 12, 202626.2726.2726.2726.2726.110.02%94
Jan 9, 202626.2826.2826.2726.2726.100.25%402
Jan 8, 202626.2026.2026.2026.2026.04-0.02%6
Jan 7, 202626.2026.2026.2026.2026.040.05%10
Jan 6, 202626.1626.1926.0926.1926.03-0.23%5,559
Jan 5, 202626.3426.3426.2126.2526.090.21%5,180
Jan 2, 202626.2026.2026.2026.2026.030.02%9
Dec 31, 202526.1626.1926.1626.1926.03-200
Dec 30, 202526.1926.1926.1926.1926.030.08%25
Dec 29, 202526.1726.1726.1726.1726.01-33
Dec 26, 202526.1726.1726.1726.1726.010.04%56
Dec 24, 202526.1626.1626.1626.1626.000.10%22
Dec 23, 202526.1426.1426.1426.1425.97-0.34%6
Dec 22, 202526.1926.2326.1226.2325.960.02%1,027
Dec 19, 202526.2226.2226.2226.2225.960.04%95
Dec 18, 202526.2126.2126.2126.2125.950.06%306
Dec 17, 202526.2026.2026.2026.2025.930.04%6
Dec 16, 202526.1926.1926.1926.1925.920.04%6
Dec 15, 202526.1826.1826.1826.1825.910.06%116
Dec 12, 202526.1626.1626.1626.1625.90-0.08%198
Dec 11, 202526.2126.2126.1826.1825.92-187
Dec 10, 202526.1526.1826.1526.1825.920.11%1,006
Dec 9, 202526.1526.1526.1526.1525.89-6
Dec 8, 202526.1526.1526.1526.1525.890.06%8
Dec 5, 202526.1426.1426.1426.1425.870.08%31
Dec 4, 202526.1426.1426.1226.1225.85-0.02%185
Dec 3, 202526.1226.1226.1226.1225.860.08%129
Dec 2, 202526.1026.1026.1026.1025.84-0.34%367
Dec 1, 202526.3126.3126.1926.1925.83-980
Nov 28, 202526.3526.3526.1926.1925.830.04%618
Nov 26, 202526.1426.1826.1426.1825.820.08%603
Nov 25, 202526.1226.1626.1226.1625.800.11%1,135
Nov 24, 202526.1226.2826.0926.1325.770.06%10,231
Nov 21, 202526.1326.2526.1126.1225.760.08%3,320
Nov 20, 202526.1526.1526.0926.1025.74-0.04%644
Nov 19, 202526.1126.1126.1126.1125.750.04%7
Nov 18, 202526.1126.1126.1026.1025.74-0.02%5,045
Nov 17, 202526.1026.1026.1026.1025.74-0.06%64
Nov 14, 202526.1226.1226.1226.1225.76-0.04%6
Nov 13, 202526.1326.1326.1326.1325.77-8
Nov 12, 202526.1326.1326.1326.1325.77-28
Nov 11, 202526.1326.1326.1326.1325.770.06%12
Nov 10, 202526.1126.1126.1126.1125.750.12%15
Nov 7, 202526.0826.0826.0826.0825.72-0.02%235
Nov 6, 202526.0926.0926.0926.0925.73-19
Nov 5, 202526.0926.0926.0926.0925.73-6
Nov 4, 202526.0826.0926.0826.0925.73-0.31%208
Nov 3, 202525.9926.1725.9926.1725.71-0.13%5,481
Oct 31, 202526.2026.2026.2026.2025.740.04%6
Oct 30, 202526.1826.1926.1826.1925.73-0.06%549
Oct 29, 202526.2226.2326.2126.2125.75-0.02%3,700
Oct 28, 202526.2126.2126.2126.2125.750.02%8
Oct 27, 202526.2426.2426.2126.2125.750.08%211
Oct 24, 202526.1926.1926.1926.1925.730.11%9
Oct 23, 202526.1626.1626.1626.1625.700.08%12
Oct 22, 202526.1826.1826.1426.1425.680.04%1,416
Oct 21, 202526.1326.1326.1326.1325.670.04%6
Oct 20, 202526.1226.1226.1226.1225.660.04%2,509
Oct 17, 202526.1126.1126.1126.1125.65-8
Oct 16, 202526.1126.1126.1126.1125.650.07%152
Oct 15, 202526.0926.1026.0926.0925.630.01%758
Oct 14, 202526.0926.0926.0926.0925.630.29%7
Oct 13, 202526.0026.0125.8926.0125.56-0.15%346