Indicators

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

45.75 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	46.32	46.38	46.23	46.38	250,864	+0.28(+0.61%)
Apr 27, 2023	46.16	46.18	46.08	46.10	159,144	-0.18(-0.39%)
Apr 26, 2023	46.43	46.46	46.23	46.28	296,404	-0.19(-0.40%)
Apr 25, 2023	46.34	46.48	46.32	46.47	157,723	+0.30(+0.66%)
Apr 24, 2023	46.04	46.18	46.04	46.16	136,718	+0.19(+0.40%)
Apr 21, 2023	46.15	46.15	45.95	45.98	132,534	-0.09(-0.19%)
Apr 20, 2023	46.03	46.07	45.99	46.07	159,681	+0.20(+0.44%)
Apr 19, 2023	45.86	45.87	45.76	45.87	409,052	-0.06(-0.13%)
Apr 18, 2023	45.89	45.96	45.87	45.92	183,372	+0.05(+0.10%)
Apr 17, 2023	46.01	46.01	45.85	45.87	166,928	-0.23(-0.50%)
Apr 14, 2023	46.16	46.16	46.04	46.11	176,153	-0.21(-0.46%)
Apr 13, 2023	46.42	46.49	46.26	46.32	125,491	-0.01(-0.03%)
Apr 12, 2023	46.43	46.43	46.02	46.33	127,974	+0.03(+0.07%)
Apr 11, 2023	46.36	46.36	46.17	46.30	267,376	+0.03(+0.06%)
Apr 10, 2023	46.29	46.31	46.19	46.27	345,433	-0.31(-0.66%)
Apr 06, 2023	46.63	46.67	46.55	46.58	171,998	-0.04(-0.08%)
Apr 05, 2023	46.58	46.72	46.53	46.62	740,059	+0.16(+0.35%)
Apr 04, 2023	46.16	46.51	46.16	46.45	317,596	+0.15(+0.33%)

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.