ishares Interest Rate Hedged Us Aggregate Bond ETF (AGRH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0193274062621 | 25.87 | 25.88 | 25.72 | 414 | 25.8620858 | SP |
| 4 | 0.085 | 0.32971295578 | 25.78 | 25.88 | 25.67 | 2174 | 25.78738776 | SP |
| 12 | -0.155 | -0.595695618755 | 26.02 | 26.12 | 25.39 | 30389 | 25.68805243 | SP |
| 26 | -0.12 | -0.461804887435 | 25.985 | 26.17 | 25.39 | 30057 | 25.85183508 | SP |
| 52 | -0.065 | -0.250674893945 | 25.93 | 26.17 | 25.39 | 15307 | 25.85277778 | SP |
| 156 | 0.635 | 2.51684502576 | 25.23 | 26.17 | 24.91 | 5593 | 25.84274941 | SP |
| 260 | 0.635 | 2.51684502576 | 25.23 | 26.17 | 24.91 | 5593 | 25.84274941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199400 | 25.8494 | 0.01 | 0.04 | 25.83 | 25.8494 | 25.83 | 104 |
| 1750113000 | 25.84 | -0.03 | -0.10 | 25.82 | 25.84 | 25.82 | 106 |
| 1749853800 | 25.865 | -0.01 | -0.02 | 25.84 | 25.865 | 25.72 | 1098 |
| 1749767400 | 25.87 | 0.01 | 0.04 | 25.84 | 25.87 | 25.805 | 205 |
| 1749681000 | 25.86 | 0.02 | 0.08 | 25.87 | 25.88 | 25.83 | 557 |
| 1749594600 | 25.84 | 0.02 | 0.10 | 25.82 | 25.84 | 25.82 | 104 |
| 1749508200 | 25.815 | 0.01 | 0.04 | 25.8 | 25.815 | 25.8 | 5 |
| 1749249000 | 25.805 | 0.01 | 0.04 | 25.78 | 25.805 | 25.78 | 164 |
| 1749162600 | 25.795 | 0.02 | 0.06 | 25.83 | 25.83 | 25.76 | 3014 |
| 1749076200 | 25.78 | 0.02 | 0.06 | 25.77 | 25.78 | 25.74 | 4050 |
| 1748989800 | 25.765 | -0.09 | -0.35 | 25.75 | 25.765 | 25.75 | 57 |
| 1748903400 | 25.8559 | 0.01 | 0.04 | 25.83 | 25.88 | 25.82 | 755 |
| 1748644200 | 25.845 | 0.02 | 0.06 | 25.83 | 25.845 | 25.82 | 130 |
| 1748557800 | 25.83 | 0.01 | 0.04 | 25.81 | 25.83 | 25.81 | 111 |
| 1748471400 | 25.82 | 0.02 | 0.10 | 25.81 | 25.82 | 25.79 | 107 |
| 1748385000 | 25.795 | 0.01 | 0.02 | 25.77 | 25.795 | 25.77 | 147 |
| 1748039400 | 25.79 | 0.04 | 0.17 | 25.75 | 25.8 | 25.74 | 1653 |
| 1747953000 | 25.745 | -0.04 | -0.14 | 25.73 | 25.745 | 25.73 | 400 |
| 1747866600 | 25.78 | -0.04 | -0.15 | 25.78 | 25.7801 | 25.67 | 28532 |
| 1747780200 | 25.82 | -0.03 | -0.10 | 25.8 | 25.82 | 25.8 | 103 |
| 1747693800 | 25.845 | 0 | 0.02 | 25.83 | 25.845 | 25.8 | 9180 |
| 1747434600 | 25.84 | 0.02 | 0.06 | 25.84 | 25.84 | 25.84 | 3 |
| 1747348200 | 25.825 | 0.02 | 0.10 | 25.8 | 25.85 | 25.8 | 1379 |
| 1747261800 | 25.8 | -0.03 | -0.10 | 25.8022 | 25.84 | 25.78 | 10460 |
| 1747175400 | 25.825 | 0.04 | 0.16 | 25.79 | 25.825 | 25.79 | 5074 |
| 1747089000 | 25.785 | 0.02 | 0.08 | 25.81 | 25.81 | 25.651 | 2295 |
| 1746829800 | 25.765 | 0.05 | 0.21 | 25.75 | 25.8 | 25.75 | 5407 |
| 1746743400 | 25.7112 | 0.01 | 0.02 | 25.7112 | 25.7112 | 25.7112 | 26 |
| 1746657000 | 25.705 | 0.01 | 0.06 | 25.71 | 25.71 | 25.705 | 72 |
| 1746570600 | 25.69 | 0.02 | 0.08 | 25.675 | 25.7 | 25.675 | 426 |
| 1746484200 | 25.67 | -0.03 | -0.10 | 25.68 | 25.68 | 25.54 | 1549 |
| 1746225000 | 25.695 | -0.11 | -0.43 | 25.67 | 25.695 | 25.67 | 5 |
| 1746138600 | 25.805 | 0.03 | 0.12 | 25.8 | 25.805 | 25.8 | 40 |
| 1746052200 | 25.775 | -0.07 | -0.25 | 25.82 | 25.82 | 25.651 | 5065 |
| 1745965800 | 25.84 | 0.02 | 0.08 | 25.81 | 25.84 | 25.81 | 1329 |
| 1745879400 | 25.8201 | -0.02 | -0.10 | 25.82 | 25.8201 | 25.82 | 1622 |
| 1745620200 | 25.845 | 0.05 | 0.19 | 25.86 | 25.86 | 25.69 | 57255 |
| 1745533800 | 25.795 | 0.05 | 0.21 | 25.76 | 25.795 | 25.76 | 44 |
| 1745447400 | 25.7406 | 0.07 | 0.28 | 25.765 | 25.765 | 25.71 | 23845 |
| 1745361000 | 25.669 | -0 | -0.02 | 25.64 | 25.669 | 25.64 | 176052 |
| 1745274600 | 25.673 | -0.08 | -0.30 | 25.73 | 25.73 | 25.57 | 1367695 |
| 1744929000 | 25.75 | -0.07 | -0.25 | 25.76 | 25.76 | 25.73 | 417 |
| 1744842600 | 25.815 | 0.06 | 0.24 | 25.76 | 25.86 | 25.76 | 4712 |
| 1744756200 | 25.7543 | 0.06 | 0.23 | 25.79 | 25.79 | 25.72 | 3702 |
| 1744669800 | 25.6961 | 0.05 | 0.20 | 25.77 | 25.77 | 25.6961 | 268 |
| 1744410600 | 25.6447 | 0.03 | 0.12 | 25.585 | 25.74 | 25.585 | 648 |
| 1744324200 | 25.614 | 0.1 | 0.38 | 25.39 | 25.89 | 25.39 | 13740 |
| 1744237800 | 25.5183 | -0.09 | -0.34 | 25.54 | 26 | 25.5183 | 3026 |
| 1744151400 | 25.6052 | -0.01 | -0.05 | 25.58 | 25.82 | 25.58 | 4025 |
| 1744065000 | 25.6184 | -0.05 | -0.18 | 26 | 26 | 25.45 | 36838 |
| 1743805800 | 25.6651 | -0.2 | -0.79 | 25.9 | 26 | 25.6651 | 8469 |
| 1743719400 | 25.8682 | -0.06 | -0.22 | 25.9 | 26 | 25.8682 | 818 |
| 1743633000 | 25.925 | -0.07 | -0.25 | 25.93 | 25.95 | 25.89 | 5566 |
| 1743546600 | 25.99 | 0.01 | 0.06 | 25.97 | 25.99 | 25.97 | 110 |
| 1743460200 | 25.975 | -0.02 | -0.08 | 25.99 | 25.99 | 25.975 | 111 |
| 1743201000 | 25.995 | 0.01 | 0.04 | 25.99 | 26.02 | 25.96 | 4575 |
| 1743114600 | 25.985 | -0.02 | -0.09 | 25.99 | 26.12 | 25.97 | 11187 |
| 1743028200 | 26.0087 | 0 | 0.02 | 26.02 | 26.05 | 25.92 | 4064 |
| 1742941800 | 26.0042 | 0.01 | 0.05 | 26.0042 | 26.0042 | 26.0042 | 62 |
| 1742855400 | 25.99 | -0.02 | -0.08 | 25.97 | 26.03 | 25.96 | 3280 |
| 1742596200 | 26.01 | -0.01 | -0.04 | 26.01 | 26.01 | 26.01 | 94 |
| 1742509800 | 26.02 | -0.01 | -0.04 | 26.02 | 26.02 | 26.02 | 3 |
| 1742423400 | 26.03 | 0.02 | 0.08 | 26.01 | 26.03 | 26.01 | 64 |
| 1742337000 | 26.01 | 0.03 | 0.12 | 26.01 | 26.14 | 25.98 | 19246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
