Indicators

Ishares ESG U.S. Aggregate Bond ETF (NY: EAGG )

46.41 +0.10 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	51.92	52.01	51.92	52.00	110,662	-0.03(-0.05%)
Jan 28, 2021	52.00	52.05	51.98	52.03	96,233	-0.06(-0.12%)
Jan 27, 2021	52.09	52.13	52.06	52.09	152,515	+0.01(+0.02%)
Jan 26, 2021	51.99	52.08	51.99	52.08	186,658	+0.01(+0.02%)
Jan 25, 2021	52.02	52.09	52.01	52.07	187,695	+0.11(+0.21%)
Jan 22, 2021	51.95	51.99	51.92	51.96	164,428	-0.02(-0.04%)
Jan 21, 2021	51.93	51.98	51.89	51.98	208,408	-0.04(-0.07%)
Jan 20, 2021	52.00	52.04	51.97	52.02	90,051	-0.00(-0.00%)
Jan 19, 2021	51.91	52.03	51.91	52.02	140,715	+0.05(+0.09%)
Jan 15, 2021	51.93	52.01	51.91	51.97	126,101	+0.06(+0.12%)
Jan 14, 2021	52.01	52.02	51.89	51.91	109,838	-0.08(-0.16%)
Jan 13, 2021	51.90	52.03	51.90	51.99	5,107,556	+0.16(+0.31%)
Jan 12, 2021	51.76	51.84	51.70	51.83	109,340	+0.05(+0.09%)
Jan 11, 2021	51.83	51.83	51.77	51.78	104,054	-0.08(-0.15%)
Jan 08, 2021	51.92	51.92	51.80	51.86	113,038	-0.04(-0.07%)
Jan 07, 2021	51.87	51.94	51.87	51.90	89,576	-0.07(-0.13%)
Jan 06, 2021	52.02	52.02	51.91	51.96	83,310	-0.25(-0.48%)
Jan 05, 2021	52.26	52.26	52.17	52.21	108,609	-0.14(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.