iShares Inflation Hedged U.S. Aggregate Bond ETF (AGIH)
NYSEARCA: AGIH · Real-Time Price · USD
24.49
-0.14 (-0.55%)
At close: May 12, 2025, 4:00 PM
24.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.55% | 1 |
| May 9, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.15% | 4 |
| May 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.36% | 7 |
| May 7, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.12% | 55 |
| May 6, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.33% | 5 |
| May 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.27% | 101 |
| May 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.64% | 2 |
| May 1, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | -0.27% | 2 |
| Apr 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.77 | 0.09% | 10 |
| Apr 29, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - | 57 |
| Apr 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | 0.30% | 5 |
| Apr 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 0.28% | 1 |
| Apr 24, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.61 | 0.25% | 16 |
| Apr 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.55 | 0.63% | 4 |
| Apr 22, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.39 | 0.01% | 1 |
| Apr 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.39 | -0.09% | 1 |
| Apr 17, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.41 | 0.04% | 6 |
| Apr 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.40 | 0.10% | 4 |
| Apr 15, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | 0.18% | 2 |
| Apr 14, 2025 | 24.50 | 24.50 | 24.41 | 24.41 | 24.33 | 0.48% | 164 |
| Apr 11, 2025 | 24.24 | 24.29 | 24.24 | 24.29 | 24.22 | -0.29% | 148 |
| Apr 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.29 | -1.12% | 1 |
| Apr 9, 2025 | 24.15 | 24.64 | 24.15 | 24.64 | 24.56 | 0.31% | 174 |
| Apr 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.49 | -0.21% | 14 |
| Apr 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.54 | -1.42% | 39 |
| Apr 4, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | -0.09% | 25 |
| Apr 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | 0.40% | 21 |
| Apr 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | -0.36% | 4 |
| Apr 1, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | 0.02% | 7 |
| Mar 31, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.82 | 0.38% | 202 |
| Mar 28, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | 24.73 | 0.57% | 233 |
| Mar 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.59 | 0.07% | 3 |
| Mar 26, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | -0.07% | 2 |
| Mar 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.59 | 0.06% | 5 |
| Mar 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.58 | -0.30% | 84 |
| Mar 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.65 | - | 1 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.65 | 0.18% | 4 |
| Mar 19, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.61 | 0.34% | 4 |
| Mar 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.52 | 0.10% | 30 |
| Mar 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.50 | 0.14% | 6 |
| Mar 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.46 | -0.20% | 2 |
| Mar 13, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.51 | 0.14% | 1 |
| Mar 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.48 | -0.34% | 13 |
| Mar 11, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.56 | -0.15% | 114 |
| Mar 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.60 | 0.26% | 2 |
| Mar 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.53 | 0.10% | 50 |
| Mar 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.51 | -0.38% | 39 |
| Mar 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.60 | -0.54% | 14 |
| Mar 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.74 | -0.26% | 6 |
| Mar 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.73 | 0.05% | 7 |