ishares Inflation Hedged Us Aggregate Bond ETF Historical Data - AGIH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0406917599186	24.575	24.575	24.4621	23	24.54222283	SP
4	0.212	0.870529298238	24.353	24.695	24.353	25	24.59204888	SP
12	0.32	1.3198597649	24.245	24.695	24.16	19	24.48534287	SP
26	0.035	0.142682429678	24.53	24.695	23.99	23	24.38302483	SP
52	0.075	0.306247447938	24.49	24.83	23.25	29	24.24612136	SP
156	-0.795	-3.13485804416	25.36	26.21	23.25	62	24.83048439	SP
260	-0.795	-3.13485804416	25.36	26.21	23.25	62	24.83048439	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	24.565	0.05	0.22	24.56	24.565	24.56	82
1721946600	24.5116	0.05	0.20	24.47	24.5116	24.47	2
1721860200	24.4621	-0.07	-0.28	24.54	24.54	24.4621	3
1721773800	24.53	-0.02	-0.06	24.53	24.53	24.53	0
1721687400	24.545	-0.03	-0.12	24.56	24.56	24.545	85
1721428200	24.575	-0.06	-0.22	24.575	24.575	24.575	2
1721341800	24.63	-0.07	-0.26	24.66	24.66	24.63	1
1721255400	24.695	0.02	0.06	24.695	24.695	24.695	2
1721169000	24.68	0.08	0.31	24.68	24.68	24.68	2
1721082600	24.6029	-0.04	-0.18	24.59	24.6029	24.59	97
1720823400	24.6473	0.04	0.17	24.61	24.6473	24.61	88
1720737000	24.605	0.06	0.25	24.605	24.605	24.605	81
1720650600	24.543	0.04	0.16	24.48	24.543	24.48	2
1720564200	24.505	-0.04	-0.14	24.5	24.505	24.5	2
1720477800	24.54	-0.01	-0.02	24.54	24.54	24.54	27
1720218600	24.545	0.11	0.44	24.545	24.545	24.545	2
1720040640	24.4367	0.08	0.34	24.41	24.4367	24.41	2
1719959400	24.353	-0.01	-0.06	24.353	24.353	24.353	3
1719873000	24.3678	-0.15	-0.62	24.3678	24.3678	24.3678	0
1719613800	24.5198	0	0.00	24.5198	24.5198	24.5198	0
1719527400	24.5198	0.05	0.20	24.5198	24.5198	24.5198	0
1719441000	24.4699	-0.07	-0.27	24.4699	24.4699	24.4699	1
1719354600	24.536	0	0.01	24.536	24.536	24.536	0
1719268200	24.5342	-0	-0.02	24.52	24.5342	24.52	4
1719009000	24.5387	-0.02	-0.10	24.57	24.57	24.5387	84
1718922600	24.563	0	0.01	24.47	24.563	24.47	2
1718749800	24.56	0.1	0.42	24.52	24.56	24.52	1
1718663400	24.4581	-0.06	-0.24	24.44	24.4581	24.44	89
1718404200	24.518	0.02	0.08	24.49	24.518	24.49	2
1718317800	24.4996	0.07	0.29	24.4996	24.4996	24.4996	0
1718231400	24.4297	0.04	0.16	24.48	24.48	24.4297	3
1718145000	24.39	0.05	0.21	24.3	24.39	24.3	2
1718058600	24.34	-0.01	-0.04	24.34	24.34	24.34	9
1717799400	24.3495	-0.18	-0.74	24.39	24.39	24.3495	3
1717713000	24.53	-0.01	-0.05	24.53	24.53	24.53	0
1717626600	24.5426	0.05	0.22	24.5426	24.5426	24.5426	0
1717540200	24.4899	-0.01	-0.06	24.44	24.4899	24.44	3
1717453800	24.5038	0.1	0.40	24.5038	24.5038	24.5038	0
1717194600	24.4072	0.08	0.32	24.39	24.4072	24.39	2
1717108200	24.3303	0.11	0.44	24.27	24.3303	24.27	1
1717021800	24.2237	-0.05	-0.21	24.16	24.2237	24.16	50
1716935400	24.275	-0.07	-0.27	24.275	24.275	24.275	3
1716589800	24.34	0.04	0.16	24.28	24.34	24.28	4
1716503400	24.3	-0.1	-0.39	24.3	24.3	24.3	4
1716417000	24.395	-0.04	-0.16	24.395	24.395	24.395	0
1716330600	24.435	0.05	0.23	24.435	24.435	24.435	0
1716244200	24.38	-0.01	-0.04	24.36	24.38	24.36	5
1715985000	24.39	-0.02	-0.08	24.39	24.39	24.39	0
1715898600	24.41	-0.03	-0.13	24.41	24.41	24.41	0
1715812200	24.4413	0.13	0.52	24.4413	24.4413	24.4413	40
1715725800	24.315	0.04	0.18	24.28	24.315	24.28	87
1715639400	24.2724	0.01	0.05	24.33	24.33	24.2724	27
1715380200	24.26	-0.05	-0.22	24.26	24.26	24.26	1
1715293800	24.3127	0.08	0.34	24.22	24.3127	24.22	3
1715207400	24.2309	-0.03	-0.12	24.2309	24.2309	24.2309	8
1715121000	24.26	0.01	0.02	24.33	24.33	24.26	7
1715034600	24.255	0.01	0.04	24.21	24.255	24.21	2
1714775400	24.245	0.12	0.48	24.245	24.245	24.245	1
1714689000	24.1299	0.01	0.05	24.1299	24.1299	24.1299	1
1714602600	24.1181	0.07	0.28	24.08	24.1181	24.08	48
1714516200	24.0515	-0.1	-0.41	24.0515	24.0515	24.0515	0
1714429800	24.15	0.04	0.15	24.15	24.15	24.15	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ishares Inflation Hedged Us Aggregate Bond ETF (AGIH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ishares Inflation Hedged Us Aggregate Bond ETF (AGIH) Historical

ishares Inflation Hedged Us Aggregate Bond ETF (AGIH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History