iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF (AGRH) Historical Stock Data
25.89 ↓0.04 (-0.15%)
As of April 10, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, AGRH is down -0.04% a day on average. There have been 13 days where iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF closed green and 17 days where AGRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.90 | 25.93 | ↑$0.02 (0.09%) | 25.90 | 25.93 | 2.42K |
| 2024-04-24 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 52 |
| 2024-04-23 | 25.88 | 25.87 | ↓$0.01 (-0.04%) | 25.87 | 25.88 | 9.05K |
| 2024-04-22 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 230 |
| 2024-04-19 | 25.84 | 25.81 | ↓$0.03 (-0.13%) | 25.81 | 25.84 | 2.63K |
| 2024-04-18 | 25.89 | 25.87 | ↓$0.02 (-0.08%) | 25.87 | 25.93 | 8.69K |
| 2024-04-17 | 25.87 | 25.86 | ↓$0.01 (-0.04%) | 25.83 | 25.88 | 633 |
| 2024-04-16 | 25.80 | 25.81 | ↑$0.01 (0.05%) | 25.79 | 25.81 | 772 |
| 2024-04-12 | 25.85 | 25.87 | ↑$0.01 (0.06%) | 25.82 | 25.87 | 2.89K |
| 2024-04-11 | 25.90 | 25.89 | ↓$0.01 (-0.06%) | 25.89 | 25.90 | 1.37K |
| 2024-04-10 | 25.90 | 25.88 | ↓$0.02 (-0.10%) | 25.88 | 25.94 | 5.09K |
| 2024-04-09 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 98 |
| 2024-04-08 | 25.85 | 25.90 | ↑$0.04 (0.17%) | 25.85 | 25.90 | 610 |
| 2024-04-05 | 25.90 | 25.89 | ↓$0.01 (-0.04%) | 25.89 | 25.90 | 866 |
| 2024-04-04 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 168 |
| 2024-04-03 | 25.91 | 25.88 | ↓$0.03 (-0.13%) | 25.88 | 25.91 | 263 |
| 2024-04-02 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 147 |
| 2024-04-01 | 25.99 | 25.97 | ↓$0.02 (-0.10%) | 25.96 | 26.00 | 2.43K |
| 2024-03-28 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 201 |
| 2024-03-27 | 25.96 | 26.00 | ↑$0.04 (0.13%) | 25.96 | 26.03 | 7.27K |
| 2024-03-26 | 25.95 | 25.98 | ↑$0.03 (0.11%) | 25.95 | 25.98 | 156 |
| 2024-03-25 | 26.03 | 25.94 | ↓$0.09 (-0.35%) | 25.94 | 26.03 | 2.24K |
| 2024-03-22 | 25.98 | 25.96 | ↓$0.03 (-0.10%) | 25.96 | 25.98 | 1.31K |
| 2024-03-21 | 25.97 | 25.94 | ↓$0.03 (-0.12%) | 25.89 | 25.97 | 48.05K |
| 2024-03-20 | 25.93 | 25.89 | ↓$0.04 (-0.14%) | 25.86 | 25.93 | 8.71K |
| 2024-03-19 | 25.93 | 25.86 | ↓$0.07 (-0.27%) | 25.85 | 25.93 | 782 |
| 2024-03-18 | 25.86 | 25.84 | ↓$0.02 (-0.10%) | 25.82 | 25.86 | 2.59K |
| 2024-03-15 | 25.89 | 25.87 | ↓$0.03 (-0.10%) | 25.87 | 25.89 | 214 |
| 2024-03-14 | 25.87 | 25.85 | ↓$0.02 (-0.08%) | 25.85 | 25.87 | 825 |
| 2024-03-13 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 3 |
Create an account or log in to view more rows.
$AGRH added
$AGRH not worrying
$AGRH rip and dip today bulls
$AGRH good times
$AGRH what happens?
$AGRH due for a spike!
$AGRH HODLing
and buying more when I can.
$AGRH nice!!!
$AGRH still bullish
$AGRH Who else bought the dip on Friday?