Indicators

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

45.75 +0.17 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.11	47.23	47.09	47.13	361,732	-0.09(-0.19%)
Dec 28, 2023	47.24	47.33	47.16	47.22	399,247	-0.10(-0.21%)
Dec 27, 2023	47.18	47.35	47.14	47.32	345,925	+0.28(+0.59%)
Dec 26, 2023	46.97	47.05	46.96	47.04	270,468	+0.08(+0.17%)
Dec 22, 2023	47.04	47.05	46.93	46.97	317,161	-0.06(-0.13%)
Dec 21, 2023	47.08	47.12	46.94	47.02	209,421	+0.01(+0.03%)
Dec 20, 2023	46.96	47.03	46.87	47.01	227,964	+0.14(+0.31%)
Dec 19, 2023	46.82	46.92	46.81	46.87	216,774	+0.08(+0.17%)
Dec 18, 2023	46.77	46.80	46.73	46.79	529,582	-0.06(-0.13%)
Dec 15, 2023	46.89	46.97	46.83	46.85	375,540	-0.10(-0.21%)
Dec 14, 2023	46.84	47.03	46.83	46.95	285,696	+0.38(+0.82%)
Dec 13, 2023	46.09	46.61	46.07	46.57	224,232	+0.60(+1.31%)
Dec 12, 2023	45.86	46.00	45.85	45.97	255,707	+0.11(+0.24%)
Dec 11, 2023	45.82	45.90	45.73	45.86	382,750	+0.02(+0.04%)
Dec 08, 2023	45.91	45.98	45.81	45.84	629,804	-0.28(-0.60%)
Dec 07, 2023	46.06	46.21	46.03	46.11	245,520	-0.02(-0.04%)
Dec 06, 2023	46.04	46.17	46.00	46.13	880,533	+0.20(+0.43%)
Dec 05, 2023	45.83	46.00	45.83	45.94	559,560	+0.23(+0.50%)
Dec 04, 2023	45.68	45.78	45.61	45.71	338,311	-0.15(-0.32%)

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.