Indicators

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

46.73 +0.24 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.59	44.76	44.57	44.76	134,318	+0.01(+0.02%)
Feb 27, 2023	44.75	44.81	44.71	44.75	127,104	+0.09(+0.19%)
Feb 24, 2023	44.69	44.72	44.58	44.66	126,731	-0.24(-0.53%)
Feb 23, 2023	44.79	44.93	44.78	44.90	172,843	+0.12(+0.28%)
Feb 22, 2023	44.80	44.90	44.74	44.78	122,852	+0.13(+0.30%)
Feb 21, 2023	44.81	44.81	44.63	44.64	277,688	-0.43(-0.95%)
Feb 17, 2023	44.85	45.07	44.84	45.07	255,592	+0.13(+0.30%)
Feb 16, 2023	45.00	45.07	44.92	44.94	151,593	-0.21(-0.47%)
Feb 15, 2023	45.17	45.21	45.07	45.15	247,213	-0.09(-0.19%)
Feb 14, 2023	45.37	45.39	45.12	45.23	1,246,859	-0.16(-0.36%)
Feb 13, 2023	45.29	45.40	45.27	45.40	164,904	+0.12(+0.27%)
Feb 10, 2023	45.46	45.46	45.25	45.27	135,245	-0.19(-0.42%)
Feb 09, 2023	45.76	45.78	45.44	45.46	149,335	-0.18(-0.40%)
Feb 08, 2023	45.60	45.66	45.51	45.64	131,941	+0.07(+0.15%)
Feb 07, 2023	45.58	45.77	45.54	45.58	313,045	-0.12(-0.27%)
Feb 06, 2023	45.70	45.72	45.62	45.70	150,528	-0.25(-0.54%)
Feb 03, 2023	45.97	46.03	45.85	45.95	161,508	-0.39(-0.84%)
Feb 02, 2023	46.45	46.50	46.32	46.34	141,171	+0.05(+0.10%)

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.