iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH) Historical Stock Data
25.97 ↑0.02 (0.06%)
As of August 14, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, AGRH is up 0.02% a day on average. There have been 25 days where iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF closed green and 5 days where AGRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 25.95 | 25.97 | ↑$0.02 (0.08%) | 25.84 | 25.97 | 8.02K |
| 2024-09-19 | 25.95 | 25.96 | ↑$0.01 (0.04%) | 25.86 | 25.96 | 2.73K |
| 2024-09-18 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 1 |
| 2024-09-17 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 1 |
| 2024-09-16 | 25.96 | 25.93 | ↓$0.03 (-0.12%) | 25.93 | 25.96 | 206 |
| 2024-09-13 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 29 |
| 2024-09-12 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 7 |
| 2024-09-10 | 25.84 | 25.82 | ↓$0.02 (-0.08%) | 25.74 | 25.84 | 2.10K |
| 2024-09-09 | 25.84 | 25.86 | ↑$0.02 (0.06%) | 25.84 | 25.86 | 441 |
| 2024-09-06 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 7 |
| 2024-09-05 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 159 |
| 2024-09-04 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.84 | 25.84 | 77 |
| 2024-09-03 | 25.85 | 25.92 | ↑$0.07 (0.28%) | 25.85 | 25.92 | 1.80K |
| 2024-08-30 | 25.97 | 25.97 | ↑$0.00 (0.00%) | 25.93 | 25.97 | 881 |
| 2024-08-29 | 25.97 | 25.96 | ↓$0.00 (-0.02%) | 25.96 | 26.00 | 2.60K |
| 2024-08-27 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 3 |
| 2024-08-26 | 25.94 | 25.94 | ↑$0.00 (0.00%) | 25.94 | 25.94 | 1 |
| 2024-08-21 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 2 |
| 2024-08-20 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 15 |
| 2024-08-19 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 6 |
| 2024-08-16 | 25.88 | 25.87 | ↓$0.01 (-0.03%) | 25.87 | 25.88 | 448 |
| 2024-08-15 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 31 |
| 2024-08-14 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.88 | 453 |
| 2024-08-13 | 25.79 | 25.82 | ↑$0.03 (0.11%) | 25.79 | 25.82 | 202 |
| 2024-08-12 | 25.73 | 25.76 | ↑$0.03 (0.14%) | 25.73 | 25.78 | 2.48K |
| 2024-08-09 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 87 |
| 2024-08-02 | 25.80 | 25.83 | ↑$0.03 (0.10%) | 25.80 | 25.83 | 20.51K |
| 2024-07-31 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 2 |
| 2024-07-30 | 25.90 | 25.89 | ↓$0.01 (-0.06%) | 25.89 | 25.90 | 606 |
| 2024-07-29 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 90 |
Create an account or log in to view more rows.
$AGRH now I buy
$AGRH I love you!
$AGRH buy and HODL
$AGRH Hold on to your Butts.
$AGRH News?
$AGRH Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AGRH I like the stock!
$AGRH added
$AGRH not worrying
$AGRH rip and dip today bulls