Skip to main content
iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH)
NYSEARCA: AGRH · Real-Time Price · USD
26.32
-0.01 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AGRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2826.3426.2826.3226.32-0.04%585
Jun 25, 202626.3526.3526.2926.3326.330.08%732
Jun 24, 202626.3026.3126.3026.3126.31-0.02%396
Jun 23, 202626.3426.3426.3226.3226.32-160
Jun 22, 202626.3726.3726.3126.3226.32-1,516
Jun 18, 202626.3226.3226.3226.3226.320.10%37
Jun 17, 202626.3226.3226.2926.2926.29-0.04%305
Jun 16, 202626.3426.3426.3026.3026.30-0.06%362
Jun 15, 202626.3226.3426.3226.3226.320.04%238
Jun 12, 202626.3126.3126.3126.3126.310.11%231
Jun 11, 202626.2726.2826.2726.2826.280.06%2,063
Jun 10, 202626.2626.2626.2626.2626.26-0.04%141
Jun 9, 202626.3026.3026.2626.2726.270.08%7,605
Jun 8, 202626.2826.2826.2526.2526.25-0.04%240
Jun 5, 202626.2726.2926.2426.2626.26-8,829
Jun 4, 202626.2626.2626.2626.2626.26-45
Jun 3, 202626.2626.2626.2626.2626.26-0.04%38
Jun 2, 202626.3126.3126.2726.2726.270.04%106
Jun 1, 202626.3526.3526.3226.3226.26-0.07%1,484
May 29, 202626.3426.3426.3326.3326.280.13%2,114
May 28, 202626.4126.4126.2826.3026.240.08%2,530
May 27, 202626.2826.2826.2826.2826.22-0.04%45
May 26, 202626.4226.4226.2926.2926.230.08%1,423
May 22, 202626.3026.4226.2426.2726.210.10%4,804
May 21, 202626.2526.2526.2526.2526.190.02%10
May 20, 202626.2426.2426.2426.2426.180.15%9
May 19, 202626.2026.2026.2026.2026.14-0.06%32
May 18, 202626.2226.2226.2226.2226.160.04%4
May 15, 202626.2126.2126.2126.2126.15-0.11%4
May 14, 202626.2626.2626.2426.2426.180.08%2,011
May 13, 202626.2226.2226.2226.2226.160.03%4
May 12, 202626.2126.2126.2126.2126.15-0.07%12
May 11, 202626.2326.2326.2326.2326.17-0.04%1,026
May 8, 202626.2426.2426.2426.2426.180.18%13
May 7, 202626.1926.1926.1926.1926.13-0.10%27
May 6, 202626.2226.2226.2226.2226.160.19%49
May 5, 202626.1726.1726.1726.1726.110.15%13
May 4, 202626.2126.2126.1326.1326.07-0.04%1,854
May 1, 202626.2226.2226.2226.2226.080.02%23
Apr 30, 202626.2226.2226.2226.2226.070.13%56
Apr 29, 202626.1826.1826.1826.1826.04-0.08%6
Apr 28, 202626.2026.2026.2026.2026.06-24
Apr 27, 202626.2026.2026.2026.2026.060.02%26
Apr 24, 202626.2026.2026.2026.2026.050.06%42
Apr 23, 202626.1826.1826.1826.1826.04-0.08%56
Apr 22, 202626.2026.2026.2026.2026.060.02%5
Apr 21, 202626.2026.2226.2026.2026.05-0.04%555
Apr 20, 202626.2126.2126.2126.2126.06-0.04%31
Apr 17, 202626.2226.2226.2226.2226.070.13%9
Apr 16, 202626.1626.1826.1626.1826.04-221
Apr 15, 202626.1826.1826.1826.1826.04-0.06%12
Apr 14, 202626.2226.2226.1226.2026.050.17%4,115
Apr 13, 202626.1526.1526.1526.1526.01-14
Apr 10, 202626.1526.1526.1526.1526.01-6
Apr 9, 202626.1626.1626.1526.1526.010.10%269
Apr 8, 202626.1326.1326.1326.1325.980.13%78
Apr 7, 202626.1226.1226.0926.0925.95-0.02%154
Apr 6, 202626.1226.1326.1026.1025.950.04%2,167
Apr 2, 202626.0826.1226.0826.0925.940.04%921
Apr 1, 202626.1726.1726.1626.1625.930.15%328
Mar 31, 202626.1326.1326.1226.1225.890.13%171
Mar 30, 202626.1226.1226.0926.0925.860.15%411
Mar 27, 202626.0626.0626.0526.0525.82-0.02%125
Mar 26, 202626.0426.0526.0426.0525.82-0.17%238
Mar 25, 202626.1026.1026.1026.1025.870.08%187
Mar 24, 202626.1026.1126.0826.0825.85-0.02%1,395
Mar 23, 202626.0626.2026.0626.0825.850.12%20,080
Mar 20, 202626.0526.0526.0526.0525.82-0.15%137
Mar 19, 202626.0926.0926.0926.0925.860.08%67
Mar 18, 202626.0726.0726.0726.0725.84-0.10%8
Mar 17, 202626.1226.1226.1026.1025.870.10%105
Mar 16, 202626.0726.0926.0726.0725.840.23%2,542
Mar 13, 202626.0126.0126.0126.0125.78-0.10%66
Mar 12, 202626.0426.0426.0426.0425.81-0.13%4
Mar 11, 202626.0726.0726.0726.0725.84-0.27%14
Mar 10, 202626.1426.1426.1426.1425.910.11%17
Mar 9, 202626.1126.1126.1126.1125.880.08%29
Mar 6, 202626.0926.0926.0926.0925.86-0.06%44
Mar 5, 202626.1226.1226.1126.1125.88-0.11%456
Mar 4, 202626.1426.1426.1426.1425.910.06%14
Mar 3, 202626.0926.1226.0926.1225.890.05%505
Mar 2, 202626.1926.1926.1926.1925.88-0.08%94
Feb 27, 202626.2126.2126.2126.2125.90-0.08%59
Feb 26, 202626.2026.2326.1226.2325.92-0.02%349
Feb 25, 202626.2026.2326.1126.2325.920.10%527
Feb 24, 202626.2126.2126.2126.2125.90-0.06%4
Feb 23, 202626.2226.2226.2226.2225.91-0.08%28
Feb 20, 202626.2426.2426.2426.2425.930.02%9
Feb 19, 202626.2426.2426.2426.2425.93-0.04%9
Feb 18, 202626.2226.2526.2226.2525.940.08%114
Feb 17, 202626.2326.2326.2326.2325.92-15
Feb 13, 202626.2426.2426.2026.2325.920.02%1,469
Feb 12, 202626.2526.2526.2226.2225.91-0.04%242
Feb 11, 202626.2626.2626.2326.2325.920.02%1,011
Feb 10, 202626.2326.2326.2326.2325.92-6
Feb 9, 202626.2426.2826.2226.2225.920.02%1,471
Feb 6, 202626.2226.2526.2226.2225.910.06%853
Feb 5, 202626.2126.2126.2126.2125.90-0.08%51
Feb 4, 202626.2526.2526.2326.2325.92-6,706
Feb 3, 202626.2426.3026.2326.2325.92-0.07%8,422