Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.20
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.2026.2026.2026.2026.200.02%26
Apr 24, 202626.2026.2026.2026.2026.200.06%42
Apr 23, 202626.1826.1826.1826.1826.18-0.08%56
Apr 22, 202626.2026.2026.2026.2026.200.02%5
Apr 21, 202626.2026.2226.2026.2026.20-0.04%555
Apr 20, 202626.2126.2126.2126.2126.21-0.04%31
Apr 17, 202626.2226.2226.2226.2226.220.13%9
Apr 16, 202626.1626.1826.1626.1826.18-221
Apr 15, 202626.1826.1826.1826.1826.18-0.06%12
Apr 14, 202626.2226.2226.1226.2026.200.17%4,115
Apr 13, 202626.1526.1526.1526.1526.15-14
Apr 10, 202626.1526.1526.1526.1526.15-6
Apr 9, 202626.1626.1626.1526.1526.150.10%269
Apr 8, 202626.1326.1326.1326.1326.130.13%78
Apr 7, 202626.1226.1226.0926.0926.09-0.02%154
Apr 6, 202626.1226.1326.1026.1026.100.04%2,167
Apr 2, 202626.0826.1226.0826.0926.09-0.29%921
Apr 1, 202626.1726.1726.1626.1626.070.15%328
Mar 31, 202626.1326.1326.1226.1226.030.13%171
Mar 30, 202626.1226.1226.0926.0926.000.15%411
Mar 27, 202626.0626.0626.0526.0525.96-0.02%125
Mar 26, 202626.0426.0526.0426.0525.96-0.17%238
Mar 25, 202626.1026.1026.1026.1026.010.08%187
Mar 24, 202626.1026.1126.0826.0825.99-0.02%1,395
Mar 23, 202626.0626.2026.0626.0825.990.12%20,080
Mar 20, 202626.0526.0526.0526.0525.96-0.15%137
Mar 19, 202626.0926.0926.0926.0926.000.08%67
Mar 18, 202626.0726.0726.0726.0725.98-0.10%8
Mar 17, 202626.1226.1226.1026.1026.010.10%105
Mar 16, 202626.0726.0926.0726.0725.980.23%2,542
Mar 13, 202626.0126.0126.0126.0125.92-0.10%66
Mar 12, 202626.0426.0426.0426.0425.95-0.13%4
Mar 11, 202626.0726.0726.0726.0725.98-0.27%14
Mar 10, 202626.1426.1426.1426.1426.050.11%17
Mar 9, 202626.1126.1126.1126.1126.020.08%29
Mar 6, 202626.0926.0926.0926.0926.00-0.06%44
Mar 5, 202626.1226.1226.1126.1126.02-0.11%456
Mar 4, 202626.1426.1426.1426.1426.050.06%14
Mar 3, 202626.0926.1226.0926.1226.03-0.25%505
Mar 2, 202626.1926.1926.1926.1926.02-0.08%94
Feb 27, 202626.2126.2126.2126.2126.04-0.08%59
Feb 26, 202626.2026.2326.1226.2326.06-0.02%349
Feb 25, 202626.2026.2326.1126.2326.070.10%527
Feb 24, 202626.2126.2126.2126.2126.04-0.06%4
Feb 23, 202626.2226.2226.2226.2226.06-0.08%28
Feb 20, 202626.2426.2426.2426.2426.070.02%9
Feb 19, 202626.2426.2426.2426.2426.07-0.04%9
Feb 18, 202626.2226.2526.2226.2526.080.08%114
Feb 17, 202626.2326.2326.2326.2326.06-15
Feb 13, 202626.2426.2426.2026.2326.060.02%1,469
Feb 12, 202626.2526.2526.2226.2226.06-0.04%242
Feb 11, 202626.2626.2626.2326.2326.070.02%1,011
Feb 10, 202626.2326.2326.2326.2326.06-6
Feb 9, 202626.2426.2826.2226.2226.060.02%1,471
Feb 6, 202626.2226.2526.2226.2226.060.06%853
Feb 5, 202626.2126.2126.2126.2126.04-0.08%51
Feb 4, 202626.2526.2526.2326.2326.06-6,706
Feb 3, 202626.2426.3026.2326.2326.06-0.40%8,422
Feb 2, 202626.3526.3526.3326.3326.080.04%129
Jan 30, 202626.3226.3226.3226.3226.07-0.08%7
Jan 29, 202626.3426.3426.3426.3426.09-0.02%21
Jan 28, 202626.3726.4126.3526.3526.090.04%2,391
Jan 27, 202626.3426.3426.3426.3426.08-0.06%7
Jan 26, 202626.3526.3526.3526.3526.100.02%64
Jan 23, 202626.3526.3526.3526.3526.090.02%28
Jan 22, 202626.3426.3426.3426.3426.090.06%6
Jan 21, 202626.2926.3326.2926.3326.070.19%357
Jan 20, 202626.2726.2726.2726.2726.02-0.16%68
Jan 16, 202626.3226.3226.3226.3226.060.02%47
Jan 15, 202626.3426.3426.3126.3126.060.04%115
Jan 14, 202626.3026.3026.3026.3026.050.08%8
Jan 13, 202626.2826.2826.2826.2826.030.04%43
Jan 12, 202626.2726.2726.2726.2726.020.02%94
Jan 9, 202626.2826.2826.2726.2726.010.25%402
Jan 8, 202626.2026.2026.2026.2025.95-0.02%6
Jan 7, 202626.2026.2026.2026.2025.950.05%10
Jan 6, 202626.1626.1926.0926.1925.94-0.23%5,559
Jan 5, 202626.3426.3426.2126.2526.000.21%5,180
Jan 2, 202626.2026.2026.2026.2025.950.02%9
Dec 31, 202526.1626.1926.1626.1925.94-200
Dec 30, 202526.1926.1926.1926.1925.940.08%25
Dec 29, 202526.1726.1726.1726.1725.92-33
Dec 26, 202526.1726.1726.1726.1725.920.04%56
Dec 24, 202526.1626.1626.1626.1625.910.10%22
Dec 23, 202526.1426.1426.1426.1425.89-0.34%6
Dec 22, 202526.1926.2326.1226.2325.880.02%1,027
Dec 19, 202526.2226.2226.2226.2225.870.04%95
Dec 18, 202526.2126.2126.2126.2125.860.06%306
Dec 17, 202526.2026.2026.2026.2025.850.04%6
Dec 16, 202526.1926.1926.1926.1925.840.04%6
Dec 15, 202526.1826.1826.1826.1825.830.06%116
Dec 12, 202526.1626.1626.1626.1625.81-0.08%198
Dec 11, 202526.2126.2126.1826.1825.83-187
Dec 10, 202526.1526.1826.1526.1825.830.11%1,006
Dec 9, 202526.1526.1526.1526.1525.80-6
Dec 8, 202526.1526.1526.1526.1525.800.06%8
Dec 5, 202526.1426.1426.1426.1425.790.08%31
Dec 4, 202526.1426.1426.1226.1225.77-0.02%185
Dec 3, 202526.1226.1226.1226.1225.770.08%129
Dec 2, 202526.1026.1026.1026.1025.75-0.34%367