ishares Interest Rate Hedged Us Aggregate Bond ETF (AGRH)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0485 | 0.186825885978 | 25.96 | 26.04 | 25.88 | 1012 | 25.9179002 | SP |
| 4 | 0.139 | 0.537312278939 | 25.8695 | 26.04 | 25.75 | 2687 | 25.89071385 | SP |
| 12 | 0.0485 | 0.186825885978 | 25.96 | 26.0799 | 25.75 | 974 | 25.89951488 | SP |
| 26 | 0.1485 | 0.574245939675 | 25.86 | 26.0799 | 25.73 | 924 | 25.88785949 | SP |
| 52 | 0.2085 | 0.808139534884 | 25.8 | 26.0799 | 25.72 | 1225 | 25.89547147 | SP |
| 156 | 0.7785 | 3.08561236623 | 25.23 | 26.0799 | 24.91 | 787 | 25.78074337 | SP |
| 260 | 0.7785 | 3.08561236623 | 25.23 | 26.0799 | 24.91 | 787 | 25.78074337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 26.0085 | 0.03 | 0.10 | 25.9902 | 26.05 | 25.99 | 6735 |
| 1737070200 | 25.9826 | 0.01 | 0.03 | 25.9826 | 25.9826 | 25.9826 | 0 |
| 1736983800 | 25.975 | 0.05 | 0.19 | 25.975 | 25.975 | 25.975 | 0 |
| 1736897400 | 25.925 | 0.03 | 0.10 | 25.925 | 25.925 | 25.925 | 7 |
| 1736811000 | 25.9 | -0.02 | -0.08 | 25.915 | 25.939 | 25.88 | 533 |
| 1736551800 | 25.92 | -0.01 | -0.04 | 25.93 | 26.01 | 25.92 | 4521 |
| 1736379000 | 25.93 | 0.01 | 0.04 | 25.93 | 25.93 | 25.93 | 0 |
| 1736292600 | 25.92 | 0.04 | 0.15 | 25.92 | 25.92 | 25.92 | 0 |
| 1736206200 | 25.88 | -0.02 | -0.08 | 25.9 | 25.9 | 25.88 | 40 |
| 1735947000 | 25.9 | 0.02 | 0.10 | 25.92 | 25.92 | 25.87 | 616 |
| 1735860600 | 25.875 | -0.01 | -0.05 | 25.91 | 25.91 | 25.75 | 455 |
| 1735687800 | 25.888 | -0 | -0.01 | 25.888 | 25.888 | 25.888 | 0 |
| 1735601400 | 25.89 | 0.01 | 0.04 | 25.86 | 25.9067 | 25.8 | 34737 |
| 1735342200 | 25.88 | 0 | 0.00 | 25.86 | 25.885 | 25.85 | 2027 |
| 1735255800 | 25.8799 | 0.01 | 0.03 | 25.87 | 25.8799 | 25.87 | 25 |
| 1735077840 | 25.8729 | 0.03 | 0.13 | 25.83 | 25.8729 | 25.83 | 558 |
| 1734996600 | 25.84 | -0.02 | -0.06 | 25.86 | 25.86 | 25.84 | 99 |
| 1734737400 | 25.855 | -0.07 | -0.28 | 25.8695 | 25.8787 | 25.84 | 2073 |
| 1734651000 | 25.928 | -0.01 | -0.05 | 25.96 | 25.96 | 25.928 | 40 |
| 1734564600 | 25.9414 | -0.03 | -0.13 | 25.985 | 25.985 | 25.915 | 1734 |
| 1734478200 | 25.975 | 0.02 | 0.08 | 25.94 | 25.975 | 25.94 | 156 |
| 1734391800 | 25.955 | 0.03 | 0.12 | 25.98 | 25.99 | 25.92 | 1263 |
| 1734132600 | 25.925 | -0.04 | -0.15 | 25.97 | 25.97 | 25.925 | 633 |
| 1734046200 | 25.965 | 0 | 0.02 | 25.965 | 25.965 | 25.965 | 4 |
| 1733959800 | 25.96 | -0.03 | -0.12 | 25.96 | 25.96 | 25.96 | 80 |
| 1733873400 | 25.9899 | 0.01 | 0.04 | 25.98 | 25.9899 | 25.9501 | 404 |
| 1733787000 | 25.98 | 0.02 | 0.08 | 25.99 | 25.99 | 25.98 | 7 |
| 1733527800 | 25.9595 | 0.02 | 0.09 | 25.94 | 25.9595 | 25.935 | 1365 |
| 1733441400 | 25.935 | 0 | 0.02 | 25.935 | 25.935 | 25.935 | 3 |
| 1733355000 | 25.93 | -0 | -0.00 | 25.93 | 25.93 | 25.93 | 140 |
| 1733268600 | 25.9302 | -0.12 | -0.46 | 25.965 | 25.965 | 25.9302 | 118 |
| 1733182200 | 26.0491 | -0 | -0.00 | 26.02 | 26.0491 | 26.02 | 3 |
| 1732917840 | 26.05 | 0.01 | 0.06 | 26.05 | 26.0799 | 26.05 | 312 |
| 1732750200 | 26.0351 | 0.04 | 0.14 | 26.0351 | 26.0351 | 26.0351 | 4 |
| 1732663800 | 26 | 0.02 | 0.08 | 26.02 | 26.02 | 26 | 2 |
| 1732577400 | 25.9805 | 0.01 | 0.02 | 25.97 | 25.9805 | 25.97 | 11 |
| 1732318200 | 25.9746 | 0.01 | 0.06 | 25.9999 | 25.9999 | 25.9746 | 280 |
| 1732231800 | 25.96 | 0.02 | 0.07 | 25.93 | 25.96 | 25.93 | 50 |
| 1732145400 | 25.9411 | 0.03 | 0.12 | 25.9411 | 25.9411 | 25.9411 | 1 |
| 1732059000 | 25.9095 | -0.01 | -0.04 | 25.9 | 25.9095 | 25.9 | 5 |
| 1731972600 | 25.92 | -0.01 | -0.06 | 25.94 | 25.94 | 25.92 | 85 |
| 1731713400 | 25.9347 | 0.01 | 0.03 | 25.9347 | 25.9347 | 25.9347 | 29 |
| 1731627000 | 25.9268 | -0.02 | -0.08 | 25.95 | 25.95 | 25.9268 | 13 |
| 1731540600 | 25.9481 | 0.03 | 0.13 | 25.92 | 25.9481 | 25.92 | 4 |
| 1731454200 | 25.9137 | -0.07 | -0.26 | 25.9101 | 25.9137 | 25.9001 | 1999 |
| 1731367800 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 1 |
| 1731108600 | 25.98 | 0.02 | 0.08 | 25.98 | 25.98 | 25.98 | 0 |
| 1731022200 | 25.96 | 0.09 | 0.34 | 25.87 | 25.96 | 25.87 | 29 |
| 1730935800 | 25.8729 | 0.03 | 0.11 | 25.83 | 25.8729 | 25.83 | 64 |
| 1730849400 | 25.845 | 0.02 | 0.09 | 25.845 | 25.845 | 25.845 | 38 |
| 1730763000 | 25.8222 | -0.12 | -0.46 | 25.8222 | 25.8222 | 25.8222 | 64 |
| 1730500200 | 25.942 | 0 | 0.02 | 25.942 | 25.942 | 25.942 | 0 |
| 1730413800 | 25.9381 | -0.02 | -0.07 | 25.9381 | 25.9381 | 25.9381 | 0 |
| 1730327400 | 25.955 | 0.01 | 0.02 | 25.955 | 25.955 | 25.955 | 0 |
| 1730241000 | 25.9499 | -0 | -0.00 | 25.9499 | 25.9499 | 25.9499 | 1 |
| 1730154600 | 25.9504 | -0.01 | -0.04 | 25.9504 | 25.9504 | 25.9504 | 1 |
| 1729895400 | 25.96 | 0.01 | 0.02 | 25.96 | 25.96 | 25.96 | 0 |
| 1729809000 | 25.955 | 0 | 0.02 | 25.955 | 25.955 | 25.955 | 60 |
| 1729722600 | 25.95 | -0.02 | -0.08 | 25.95 | 25.95 | 25.95 | 125 |
| 1729636200 | 25.97 | 0.02 | 0.09 | 25.9669 | 25.97 | 25.9669 | 556 |
| 1729549800 | 25.946 | -0.02 | -0.09 | 25.946 | 25.946 | 25.946 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
