MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGRH — iShares Interest Rate Hedged U.S. Aggregate Bond ETF
NYSE ArcaiShares Interest Rate Hedged U.S. Aggregate Bond ETF
$26.22
+0.01(+0.02%)
- O
- 26.22
- H
- 26.22
- L
- 26.22
- V
- 191.21
⏱️ End-of-day dataAs of Aug 12, 2026
Latest Close$26.22
Period Return+0.5%
Period High$26.53
Period Low$25.39
Avg Daily Volume6.0K
Total Trading Days365
AGRH — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Aug 12, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +$0.01 | +0.02% | 191 | $26.19 | $26.22 $26.22 |
| Aug 11, 2026 | $26.24 | $26.24 | $26.21 | $26.21 | $-0.02 | -0.06% | 133 | $26.23 | $26.21 $26.24 |
| Aug 10, 2026 | $26.20 | $26.25 | $26.20 | $26.23 | $-0.01 | -0.02% | 391 | $26.22 | $26.20 $26.25 |
| Aug 7, 2026 | $26.25 | $26.35 | $26.23 | $26.23 | +$0.01 | +0.04% | 1,655 | $26.29 | $26.23 $26.35 |
| Aug 6, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +$0.00 | +0.00% | 544 | $26.23 | $26.22 $26.22 |
| Aug 5, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +$0.01 | +0.02% | 187 | $26.22 | $26.22 $26.22 |
| Aug 4, 2026 | $26.28 | $26.28 | $26.22 | $26.22 | $-0.06 | -0.21% | 311 | $26.28 | $26.22 $26.28 |
| Aug 3, 2026 | $26.30 | $26.30 | $26.24 | $26.27 | +$0.02 | +0.06% | 2,510 | $26.26 | $26.24 $26.30 |
| Jul 31, 2026 | $26.22 | $26.28 | $26.15 | $26.26 | +$0.02 | +0.06% | 3,114 | $26.16 | $26.15 $26.28 |
| Jul 30, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | +$0.00 | +0.00% | 13 | $26.23 | $26.24 $26.24 |
| Jul 29, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | +$0.00 | +0.00% | 14 | $26.25 | $26.24 $26.24 |
| Jul 28, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | +$0.01 | +0.04% | 1,690 | $26.24 | $26.24 $26.24 |
| Jul 27, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | +$0.01 | +0.04% | 230 | $26.25 | $26.23 $26.23 |
| Jul 24, 2026 | $26.25 | $26.25 | $26.22 | $26.22 | $-0.03 | -0.10% | 786 | $26.24 | $26.22 $26.25 |
| Jul 23, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | +$0.02 | +0.06% | 132 | $26.26 | $26.25 $26.25 |
| Jul 22, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.01 | -0.04% | 13 | $26.23 | $26.23 $26.23 |
| Jul 21, 2026 | $26.24 | $26.26 | $26.24 | $26.24 | $-0.01 | -0.04% | 286 | $26.25 | $26.24 $26.26 |
| Jul 20, 2026 | $26.40 | $26.40 | $26.24 | $26.25 | +$0.01 | +0.04% | 3,473 | $26.36 | $26.24 $26.40 |
| Jul 17, 2026 | $26.27 | $26.38 | $26.24 | $26.24 | $-0.01 | -0.02% | 1,658 | $26.30 | $26.24 $26.38 |
| Jul 16, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | $-0.05 | -0.19% | 14 | $26.24 | $26.25 $26.25 |
| Jul 15, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.00 | +0.01% | 163 | $26.31 | $26.30 $26.30 |
| Jul 14, 2026 | $26.26 | $26.29 | $26.25 | $26.29 | +$0.08 | +0.31% | 4,429 | $26.29 | $26.25 $26.29 |
| Jul 13, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | $-0.02 | -0.06% | 24 | $26.21 | $26.21 $26.21 |
| Jul 10, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | +$0.00 | +0.00% | 100 | $26.23 | $26.23 $26.23 |
| Jul 9, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.02 | -0.06% | 100 | $26.23 | $26.23 $26.23 |
| Jul 8, 2026 | $26.27 | $26.27 | $26.24 | $26.24 | +$0.00 | +0.00% | 3,400 | $26.24 | $26.24 $26.27 |
| Jul 7, 2026 | $26.27 | $26.27 | $26.24 | $26.24 | +$0.01 | +0.04% | 200 | $26.24 | $26.24 $26.27 |
| Jul 6, 2026 | $26.26 | $26.26 | $26.08 | $26.23 | +$0.01 | +0.02% | 7,500 | $26.23 | $26.08 $26.26 |
| Jul 2, 2026 | $26.26 | $26.26 | $26.20 | $26.23 | $-0.08 | -0.29% | 500 | $26.23 | $26.20 $26.26 |
| Jul 1, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | $-0.01 | -0.02% | 100 | $26.30 | $26.30 $26.30 |