Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.14
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1426.1426.1426.1426.140.08%31
Dec 4, 202526.1426.1426.1226.1226.12-0.02%185
Dec 3, 202526.1226.1226.1226.1226.120.08%129
Dec 2, 202526.1026.1026.1026.1026.10-0.34%367
Dec 1, 202526.3126.3126.1926.1926.09-980
Nov 28, 202526.3526.3526.1926.1926.090.04%618
Nov 26, 202526.1426.1826.1426.1826.080.08%603
Nov 25, 202526.1226.1626.1226.1626.060.11%1,135
Nov 24, 202526.1226.2826.0926.1326.030.06%10,231
Nov 21, 202526.1326.2526.1126.1226.020.08%3,320
Nov 20, 202526.1526.1526.0926.1026.00-0.04%644
Nov 19, 202526.1126.1126.1126.1126.010.04%7
Nov 18, 202526.1126.1126.1026.1026.00-0.02%5,045
Nov 17, 202526.1026.1026.1026.1026.00-0.06%64
Nov 14, 202526.1226.1226.1226.1226.02-0.04%6
Nov 13, 202526.1326.1326.1326.1326.03-8
Nov 12, 202526.1326.1326.1326.1326.03-28
Nov 11, 202526.1326.1326.1326.1326.030.06%12
Nov 10, 202526.1126.1126.1126.1126.010.12%15
Nov 7, 202526.0826.0826.0826.0825.98-0.02%235
Nov 6, 202526.0926.0926.0926.0925.99-19
Nov 5, 202526.0926.0926.0926.0925.99-6
Nov 4, 202526.0826.0926.0826.0925.99-0.31%208
Nov 3, 202525.9926.1725.9926.1725.97-0.13%5,481
Oct 31, 202526.2026.2026.2026.2026.000.04%6
Oct 30, 202526.1826.1926.1826.1925.99-0.06%549
Oct 29, 202526.2226.2326.2126.2126.01-0.02%3,700
Oct 28, 202526.2126.2126.2126.2126.010.02%8
Oct 27, 202526.2426.2426.2126.2126.010.08%211
Oct 24, 202526.1926.1926.1926.1925.990.11%9
Oct 23, 202526.1626.1626.1626.1625.960.08%12
Oct 22, 202526.1826.1826.1426.1425.940.04%1,416
Oct 21, 202526.1326.1326.1326.1325.930.04%6
Oct 20, 202526.1226.1226.1226.1225.920.04%2,509
Oct 17, 202526.1126.1126.1126.1125.91-8
Oct 16, 202526.1126.1126.1126.1125.910.07%152
Oct 15, 202526.0926.1026.0926.0925.890.01%758
Oct 14, 202526.0926.0926.0926.0925.890.29%7
Oct 13, 202526.0026.0125.8926.0125.81-0.15%346
Oct 10, 202526.0526.0526.0526.0525.85-0.06%29
Oct 9, 202526.0726.0726.0726.0725.87-0.06%225
Oct 8, 202526.0826.0826.0826.0825.880.02%45
Oct 7, 202526.0826.0826.0826.0825.880.08%46
Oct 6, 202526.0626.0626.0626.0625.860.06%21
Oct 3, 202526.0426.0426.0426.0425.840.06%13
Oct 2, 202525.9926.0325.9926.0325.83-0.34%462
Oct 1, 202526.1226.1226.1226.1225.82-3
Sep 30, 202526.1226.1226.1226.1225.82-0.02%5
Sep 29, 202526.1226.1226.1226.1225.820.04%99
Sep 26, 202526.1126.1126.1126.1125.810.13%57
Sep 25, 202526.0826.0826.0826.0825.780.06%3
Sep 24, 202526.0626.0626.0626.0625.76-5
Sep 23, 202526.0626.0626.0626.0625.76-17
Sep 22, 202526.0626.0626.0626.0625.76-0.02%91
Sep 19, 202526.0726.0726.0726.0725.770.10%25
Sep 18, 202526.0126.0426.0126.0425.740.12%195
Sep 17, 202526.0126.0126.0126.0125.71-0.04%111
Sep 16, 202526.0226.0226.0226.0225.72-0.06%4
Sep 15, 202526.0426.0426.0426.0425.740.08%61
Sep 12, 202526.0226.0226.0226.0225.720.08%3
Sep 11, 202526.0026.0026.0026.0025.700.02%3
Sep 10, 202525.9925.9925.9925.9925.690.06%6
Sep 9, 202525.9825.9825.9825.9825.680.06%9
Sep 8, 202525.9425.9725.9125.9625.660.04%5,497
Sep 5, 202525.8325.9525.8025.9525.650.52%3,974
Sep 4, 202525.9025.9025.8225.8225.52-0.33%4,209
Sep 3, 202525.8725.9025.8725.9025.60-0.33%103
Sep 2, 202525.9625.9925.9625.9925.59-0.06%133
Aug 29, 202525.9826.0025.9826.0025.60-167
Aug 28, 202525.9726.0025.9726.0025.60-135
Aug 27, 202525.9726.0025.9726.0025.60-199
Aug 26, 202525.9826.0025.9826.0025.60-0.04%277
Aug 25, 202526.0126.0126.0126.0125.610.04%263
Aug 22, 202525.9826.0025.9726.0025.600.13%550
Aug 21, 202525.9425.9725.9425.9725.57-0.04%463
Aug 20, 202525.9525.9825.9525.9825.58-0.02%103
Aug 19, 202525.9525.9825.9525.9825.580.02%104
Aug 18, 202525.9525.9825.9525.9825.58-0.04%108
Aug 15, 202525.9525.9925.9525.9925.590.08%103
Aug 14, 202525.9325.9725.9325.9725.570.04%261
Aug 13, 202525.9225.9625.9225.9625.560.10%103
Aug 12, 202525.9125.9325.9125.9325.53-0.06%134
Aug 11, 202525.9025.9525.9025.9525.550.14%2,706
Aug 8, 202525.8925.9125.8925.9125.51-0.02%181
Aug 7, 202525.8925.9225.8925.9225.520.06%234
Aug 6, 202525.8625.9025.8625.9025.500.15%317
Aug 5, 202525.8625.8625.8625.8625.46-0.02%97
Aug 4, 202525.8725.8725.8725.8725.47-0.42%211
Aug 1, 202525.9825.9825.9825.9825.480.05%678
Jul 31, 202525.9625.9625.9625.9625.46-0.05%3
Jul 30, 202525.9825.9825.9825.9825.480.29%3
Jul 29, 202525.9925.9925.8125.9025.40-0.19%22,341
Jul 28, 202525.9525.9525.9525.9525.45-48
Jul 25, 202525.9825.9825.9525.9525.450.06%221
Jul 24, 202525.9425.9425.9425.9425.440.06%4
Jul 23, 202525.9225.9225.9225.9225.420.06%19
Jul 22, 202525.9125.9125.9125.9125.410.08%51
Jul 21, 202525.9025.9025.8625.8925.39-1,711
Jul 18, 202525.8925.8925.8925.8925.390.10%152
Jul 17, 202525.8625.8625.8625.8625.360.04%113